Skip to main content

Emrg Mkts Consumer Egshares (NY: ECON )

20.58 +0.07 (+0.34%)
Streaming Delayed Price Updated: 3:27 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 22.27 22.30 22.20 22.25 42,628 +0.00(+0.00%)
Dec 30, 2019 22.43 22.43 22.25 22.25 19,964 -0.17(-0.76%)
Dec 27, 2019 22.49 22.49 22.39 22.42 14,033 +0.02(+0.08%)
Dec 26, 2019 22.42 22.42 22.37 22.40 25,494 +0.12(+0.55%)
Dec 24, 2019 22.30 22.34 22.27 22.28 14,666 -0.07(-0.30%)
Dec 23, 2019 22.39 22.39 22.28 22.35 44,225 +0.13(+0.60%)
Dec 20, 2019 22.16 22.26 22.16 22.21 63,203 +0.13(+0.57%)
Dec 19, 2019 22.07 22.11 22.01 22.09 36,290 +0.02(+0.08%)
Dec 18, 2019 22.02 22.10 22.01 22.07 55,027 +0.12(+0.55%)
Dec 17, 2019 21.93 21.97 21.89 21.95 15,738 +0.12(+0.55%)
Dec 16, 2019 21.80 21.90 21.80 21.83 48,401 +0.10(+0.47%)
Dec 13, 2019 21.73 21.85 21.72 21.72 23,176 +0.01(+0.04%)
Dec 12, 2019 21.46 21.73 21.46 21.72 27,393 +0.27(+1.26%)
Dec 11, 2019 21.30 21.45 21.30 21.45 37,936 +0.18(+0.83%)
Dec 10, 2019 21.23 21.32 21.23 21.27 27,351 +0.04(+0.18%)
Dec 09, 2019 21.26 21.39 21.23 21.23 26,977 -0.12(-0.57%)
Dec 06, 2019 21.40 21.40 21.31 21.35 18,026 +0.06(+0.27%)
Dec 05, 2019 21.17 21.32 21.17 21.30 22,194 +0.14(+0.66%)
Dec 04, 2019 21.20 21.28 21.16 21.16 14,543 +0.09(+0.44%)
Dec 03, 2019 20.95 21.06 20.90 21.06 29,511 -0.08(-0.40%)
Dec 02, 2019 21.29 21.29 21.12 21.15 33,959 -0.07(-0.32%)
Nov 29, 2019 21.29 21.29 21.21 21.21 5,150 -0.23(-1.08%)
Nov 27, 2019 21.37 21.49 21.34 21.45 29,292 +0.04(+0.17%)
Nov 26, 2019 21.31 21.43 21.29 21.41 20,986 -0.06(-0.26%)
Nov 25, 2019 21.37 21.50 21.37 21.46 22,336 +0.28(+1.31%)
Nov 22, 2019 21.17 21.22 21.14 21.19 18,562 +0.07(+0.31%)
Nov 21, 2019 21.08 21.14 21.05 21.12 21,317 -0.06(-0.26%)
Nov 20, 2019 21.19 21.27 21.10 21.17 31,839 -0.07(-0.35%)
Nov 19, 2019 21.31 21.32 21.23 21.25 17,079 +0.07(+0.31%)
Nov 18, 2019 21.22 21.28 21.18 21.18 44,537 -0.01(-0.04%)
Nov 15, 2019 21.17 21.25 21.17 21.19 39,163 +0.18(+0.84%)
Nov 14, 2019 20.99 21.03 20.92 21.02 48,189 -0.06(-0.27%)
Nov 13, 2019 21.00 21.07 20.98 21.07 28,429 -0.15(-0.70%)
Nov 12, 2019 21.29 21.31 21.21 21.22 16,072 -0.12(-0.57%)
Nov 11, 2019 21.23 21.38 21.23 21.34 49,809 -0.12(-0.56%)
Nov 08, 2019 21.51 21.54 21.44 21.46 9,871 -0.14(-0.65%)
Nov 07, 2019 21.64 21.70 21.59 21.60 14,667 +0.10(+0.48%)
Nov 06, 2019 21.55 21.55 21.43 21.50 26,598 -0.08(-0.39%)
Nov 05, 2019 21.61 21.66 21.54 21.58 39,318 +0.04(+0.17%)
Nov 04, 2019 21.51 21.59 21.51 21.55 36,752 +0.16(+0.74%)
Nov 01, 2019 21.32 21.42 21.22 21.39 40,880 +0.24(+1.15%)
Oct 31, 2019 21.19 21.19 21.09 21.15 13,620 -0.15(-0.70%)
Oct 30, 2019 21.13 21.31 21.07 21.30 74,871 +0.01(+0.04%)
Oct 29, 2019 21.20 21.29 21.20 21.29 37,611 -0.03(-0.13%)
Oct 28, 2019 21.34 21.40 21.31 21.31 36,406 +0.18(+0.84%)
Oct 25, 2019 21.03 21.18 21.03 21.14 30,579 +0.11(+0.53%)
Oct 24, 2019 21.02 21.06 21.02 21.03 22,695 +0.09(+0.45%)
Oct 23, 2019 20.91 20.99 20.89 20.93 16,504 -0.04(-0.18%)
Oct 22, 2019 21.11 21.12 20.96 20.97 47,222 -0.08(-0.40%)
Oct 21, 2019 21.05 21.06 20.97 21.05 12,907 +0.19(+0.89%)
Oct 18, 2019 20.94 20.98 20.83 20.87 13,948 -0.09(-0.44%)
Oct 17, 2019 21.05 21.15 20.94 20.96 17,082 +0.05(+0.22%)
Oct 16, 2019 20.82 20.95 20.82 20.91 53,999 +0.07(+0.31%)
Oct 15, 2019 20.76 20.91 20.73 20.85 15,800 +0.20(+0.96%)
Oct 14, 2019 20.71 20.71 20.65 20.65 7,680 -0.04(-0.19%)
Oct 11, 2019 20.67 20.83 20.67 20.69 18,133 +0.25(+1.23%)
Oct 10, 2019 20.36 20.55 20.36 20.44 17,258 +0.21(+1.01%)
Oct 09, 2019 20.26 20.31 20.22 20.23 33,380 +0.14(+0.71%)
Oct 08, 2019 20.24 20.24 20.08 20.09 28,350 -0.25(-1.21%)
Oct 07, 2019 20.47 20.48 20.34 20.34 9,587 -0.21(-1.04%)
Oct 04, 2019 20.38 20.57 20.38 20.55 37,554 +0.11(+0.55%)
Oct 03, 2019 20.31 20.48 20.24 20.44 36,695 +0.24(+1.20%)
Oct 02, 2019 20.16 20.25 20.15 20.20 62,674 -0.07(-0.32%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.