Indicators

Emrg Mkts Consumer Egshares (NY: ECON )

20.29 -0.10 (-0.49%)

Streaming Delayed Price Updated: 9:30 AM EDT, Apr 25, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	20.41	20.93	20.37	20.91	38,302	-0.09(-0.41%)
Feb 27, 2020	21.24	21.38	20.95	20.99	59,575	-0.45(-2.12%)
Feb 26, 2020	21.50	21.73	21.45	21.45	19,911	+0.12(+0.58%)
Feb 25, 2020	21.80	21.84	21.27	21.32	47,691	-0.15(-0.71%)
Feb 24, 2020	21.36	21.62	21.31	21.48	31,670	-0.76(-3.41%)
Feb 21, 2020	22.29	22.34	22.21	22.23	21,736	-0.11(-0.51%)
Feb 20, 2020	22.57	22.64	22.30	22.35	29,967	-0.35(-1.55%)
Feb 19, 2020	22.66	22.75	22.66	22.70	11,554	+0.22(+0.97%)
Feb 18, 2020	22.46	22.55	22.44	22.48	17,387	-0.12(-0.55%)
Feb 14, 2020	22.62	22.64	22.48	22.60	13,505	-0.07(-0.29%)
Feb 13, 2020	22.62	22.78	22.62	22.67	39,589	-0.18(-0.81%)
Feb 12, 2020	22.72	22.88	22.70	22.85	21,619	+0.36(+1.62%)
Feb 11, 2020	22.43	22.68	22.42	22.49	20,846	+0.22(+0.98%)
Feb 10, 2020	22.20	22.34	22.19	22.27	18,723	+0.06(+0.26%)
Feb 07, 2020	22.27	22.31	22.18	22.21	15,827	-0.26(-1.14%)
Feb 06, 2020	22.51	22.57	22.45	22.47	15,003	+0.04(+0.17%)
Feb 05, 2020	22.73	22.73	22.39	22.43	44,925	-0.06(-0.25%)
Feb 04, 2020	22.54	22.58	22.43	22.49	37,385	+0.45(+2.06%)

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.