Skip to main content

Emrg Mkts Consumer Egshares (NY: ECON )

20.57 +0.06 (+0.30%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 23.46 23.58 23.41 23.57 93,024 +0.11(+0.47%)
Apr 27, 2017 23.56 23.56 23.37 23.46 214,627 -0.08(-0.35%)
Apr 26, 2017 23.64 23.66 23.47 23.54 135,619 -0.18(-0.78%)
Apr 25, 2017 23.71 23.82 23.64 23.72 183,800 +0.00(+0.00%)
Apr 24, 2017 23.72 23.81 23.64 23.72 103,556 +0.42(+1.82%)
Apr 21, 2017 23.32 23.32 23.23 23.30 106,524 -0.03(-0.12%)
Apr 20, 2017 23.36 23.36 23.26 23.33 172,683 +0.28(+1.22%)
Apr 19, 2017 23.27 23.31 23.00 23.05 120,809 -0.23(-1.01%)
Apr 18, 2017 23.28 23.35 23.23 23.28 246,561 -0.17(-0.71%)
Apr 17, 2017 23.26 23.45 23.26 23.45 209,379 +0.34(+1.47%)
Apr 13, 2017 23.20 23.29 23.11 23.11 142,411 -0.06(-0.28%)
Apr 12, 2017 23.12 23.17 22.98 23.17 202,274 +0.18(+0.80%)
Apr 11, 2017 23.05 23.11 22.81 22.99 138,593 +0.01(+0.04%)
Apr 10, 2017 23.01 23.06 22.93 22.98 175,804 -0.06(-0.24%)
Apr 07, 2017 22.97 23.10 22.89 23.03 237,815 +0.01(+0.04%)
Apr 06, 2017 22.98 23.05 22.94 23.02 106,950 +0.08(+0.36%)
Apr 05, 2017 23.08 23.14 22.92 22.94 106,832 -0.02(-0.08%)
Apr 04, 2017 22.86 22.97 22.86 22.96 111,637 +0.03(+0.12%)
Apr 03, 2017 22.95 23.05 22.80 22.93 97,303 +0.11(+0.48%)
Mar 31, 2017 22.92 22.92 22.79 22.82 183,081 -0.25(-1.08%)
Mar 30, 2017 23.21 23.27 23.07 23.07 134,445 -0.13(-0.55%)
Mar 29, 2017 23.12 23.24 23.10 23.20 196,232 +0.10(+0.44%)
Mar 28, 2017 23.08 23.23 23.01 23.10 124,237 +0.05(+0.20%)
Mar 27, 2017 22.89 23.07 22.84 23.05 272,705 -0.06(-0.24%)
Mar 24, 2017 22.97 23.13 22.97 23.11 172,958 +0.11(+0.48%)
Mar 23, 2017 22.89 23.09 22.89 23.00 172,353 +0.13(+0.56%)
Mar 22, 2017 22.88 22.93 22.78 22.87 905,163 -0.12(-0.52%)
Mar 21, 2017 23.43 23.48 22.99 22.99 243,983 -0.43(-1.82%)
Mar 20, 2017 23.21 23.45 23.17 23.41 191,479 +0.28(+1.21%)
Mar 17, 2017 23.11 23.16 23.01 23.13 150,733 +0.06(+0.24%)
Mar 16, 2017 23.13 23.20 23.06 23.08 521,394 +0.13(+0.56%)
Mar 15, 2017 22.48 23.03 22.45 22.95 303,598 +0.54(+2.42%)
Mar 14, 2017 22.48 22.48 22.39 22.41 155,928 -0.12(-0.53%)
Mar 13, 2017 22.44 22.57 22.44 22.53 213,287 +0.32(+1.45%)
Mar 10, 2017 22.14 22.21 22.09 22.21 149,973 +0.29(+1.34%)
Mar 09, 2017 21.98 22.07 21.85 21.91 118,760 -0.15(-0.67%)
Mar 08, 2017 22.14 22.21 22.06 22.06 165,016 -0.23(-1.03%)
Mar 07, 2017 22.32 22.36 22.25 22.29 290,004 -0.05(-0.21%)
Mar 06, 2017 22.35 22.36 22.26 22.33 271,469 +0.02(+0.08%)
Mar 03, 2017 22.15 22.32 22.12 22.32 196,041 +0.29(+1.29%)
Mar 02, 2017 22.25 22.27 22.03 22.03 170,489 -0.40(-1.80%)
Mar 01, 2017 22.32 22.47 22.26 22.44 268,990 +0.35(+1.58%)
Feb 28, 2017 22.35 22.36 22.07 22.09 342,834 -0.35(-1.56%)
Feb 27, 2017 22.43 22.51 22.40 22.44 245,042 +0.06(+0.25%)
Feb 24, 2017 22.36 22.40 22.33 22.38 188,546 -0.30(-1.34%)
Feb 23, 2017 22.73 22.79 22.63 22.68 419,320 +0.16(+0.69%)
Feb 22, 2017 22.43 22.55 22.36 22.53 353,544 +0.05(+0.20%)
Feb 21, 2017 22.26 22.48 22.26 22.48 180,173 +0.44(+2.00%)
Feb 17, 2017 22.04 22.04 22.04 0 -0.13(-0.58%)
Feb 16, 2017 22.26 22.31 22.14 22.17 321,459 -0.10(-0.45%)
Feb 15, 2017 22.01 22.28 22.00 22.27 198,567 +0.28(+1.25%)
Feb 14, 2017 21.99 22.01 21.80 21.99 174,696 -0.07(-0.33%)
Feb 13, 2017 22.11 22.12 22.03 22.07 227,430 -0.06(-0.25%)
Feb 10, 2017 21.91 22.13 21.91 22.12 148,303 +0.36(+1.65%)
Feb 09, 2017 21.75 21.85 21.75 21.76 343,931 +0.06(+0.30%)
Feb 08, 2017 21.57 21.70 21.53 21.70 265,188 +0.08(+0.38%)
Feb 07, 2017 21.67 21.68 21.60 21.62 146,593 -0.12(-0.55%)
Feb 06, 2017 21.76 21.76 21.67 21.74 174,933 -0.06(-0.29%)
Feb 03, 2017 21.78 21.84 21.69 21.80 215,767 +0.14(+0.64%)
Feb 02, 2017 21.62 21.69 21.61 21.66 216,995 +0.08(+0.38%)
Feb 01, 2017 21.57 21.63 21.47 21.58 213,938 +0.18(+0.86%)
Jan 31, 2017 21.35 21.42 21.31 21.40 155,565 +0.05(+0.22%)
Jan 30, 2017 21.31 21.38 21.25 21.35 196,619 -0.17(-0.77%)
Jan 27, 2017 21.53 21.54 21.45 21.52 302,308 -0.10(-0.47%)
Jan 26, 2017 21.68 21.71 21.60 21.62 390,245 -0.07(-0.32%)
Jan 25, 2017 21.56 21.70 21.56 21.69 466,043 +0.18(+0.83%)
Jan 24, 2017 21.38 21.55 21.38 21.51 461,136 +0.19(+0.91%)
Jan 23, 2017 21.11 21.32 21.11 21.31 293,200 +0.37(+1.76%)
Jan 20, 2017 20.98 20.98 20.84 20.95 282,075 -0.04(-0.18%)
Jan 19, 2017 21.04 21.04 20.93 20.98 471,725 +0.01(+0.04%)
Jan 18, 2017 21.05 21.11 20.95 20.97 349,742 -0.07(-0.35%)
Jan 17, 2017 20.97 21.09 20.97 21.05 673,335 +0.05(+0.22%)
Jan 13, 2017 21.00 21.00 21.00 0 +0.11(+0.53%)
Jan 12, 2017 20.90 20.95 20.81 20.89 247,237 -0.02(-0.09%)
Jan 11, 2017 20.73 20.92 20.64 20.91 411,835 +0.15(+0.71%)
Jan 10, 2017 20.82 20.88 20.74 20.76 196,318 +0.05(+0.22%)
Jan 09, 2017 20.77 20.78 20.72 20.72 241,741 -0.08(-0.40%)
Jan 06, 2017 20.82 20.84 20.74 20.80 413,489 -0.06(-0.26%)
Jan 05, 2017 20.81 20.88 20.74 20.85 238,381 +0.12(+0.58%)
Jan 04, 2017 20.65 20.77 20.65 20.73 311,231 +0.14(+0.67%)
Jan 03, 2017 20.59 20.73 20.52 20.60 369,233 +0.23(+1.13%)
Dec 30, 2016 20.37 20.37 20.37 0 -0.16(-0.76%)
Dec 29, 2016 20.39 20.60 20.38 20.52 748,774 +0.39(+1.92%)
Dec 28, 2016 20.19 20.22 20.07 20.14 280,652 +0.17(+0.88%)
Dec 27, 2016 19.96 20.01 19.92 19.96 345,272 +0.19(+0.98%)
Dec 23, 2016 19.77 19.77 19.77 0 +0.06(+0.30%)
Dec 22, 2016 19.75 19.78 19.64 19.71 1,332,105 -0.23(-1.14%)
Dec 21, 2016 20.02 20.07 19.94 19.94 434,839 -0.05(-0.23%)
Dec 20, 2016 19.97 20.02 19.95 19.98 437,975 +0.05(+0.23%)
Dec 19, 2016 20.01 20.10 19.92 19.94 512,136 -0.07(-0.36%)
Dec 16, 2016 20.09 20.15 19.97 20.01 272,734 -0.18(-0.90%)
Dec 15, 2016 20.17 20.23 20.07 20.19 440,280 -0.02(-0.09%)
Dec 14, 2016 20.62 20.70 20.17 20.21 251,050 -0.59(-2.85%)
Dec 13, 2016 20.73 20.86 20.70 20.80 294,759 +0.19(+0.93%)
Dec 12, 2016 20.65 20.70 20.49 20.61 357,830 -0.17(-0.83%)
Dec 09, 2016 20.70 20.82 20.63 20.79 280,693 -0.02(-0.09%)
Dec 08, 2016 20.70 20.82 20.66 20.80 293,663 +0.14(+0.66%)
Dec 07, 2016 20.42 20.69 20.38 20.67 434,273 +0.45(+2.21%)
Dec 06, 2016 20.32 20.32 20.20 20.22 897,405 -0.08(-0.40%)
Dec 05, 2016 20.26 20.33 20.25 20.30 268,834 +0.19(+0.95%)
Dec 02, 2016 20.03 20.14 20.03 20.11 99,982 -0.03(-0.14%)
Dec 01, 2016 20.28 20.32 20.08 20.14 230,273 -0.31(-1.52%)
Nov 30, 2016 20.61 20.61 20.41 20.45 228,645 -0.19(-0.93%)
Nov 29, 2016 20.52 20.70 20.49 20.64 185,025 +0.05(+0.27%)
Nov 28, 2016 20.49 20.67 20.49 20.59 137,553 +0.18(+0.89%)
Nov 25, 2016 20.39 20.45 20.37 20.40 32,752 +0.13(+0.63%)
Nov 23, 2016 20.28 20.28 20.28 0 -0.25(-1.20%)
Nov 22, 2016 20.70 20.70 20.45 20.52 259,690 +0.05(+0.22%)
Nov 21, 2016 20.41 20.50 20.41 20.48 142,121 +0.14(+0.67%)
Nov 18, 2016 20.55 20.55 20.29 20.34 200,621 -0.12(-0.58%)
Nov 17, 2016 20.48 20.62 20.42 20.46 281,911 +0.05(+0.22%)
Nov 16, 2016 20.27 20.46 20.26 20.41 171,986 -0.02(-0.09%)
Nov 15, 2016 20.26 20.51 20.25 20.43 214,797 +0.45(+2.24%)
Nov 14, 2016 20.05 20.12 19.83 19.98 296,654 -0.15(-0.73%)
Nov 11, 2016 20.22 20.31 19.89 20.13 434,672 -0.61(-2.95%)
Nov 10, 2016 21.25 21.27 20.63 20.74 567,424 -0.82(-3.81%)
Nov 09, 2016 21.47 21.70 21.46 21.56 483,877 -0.78(-3.51%)
Nov 08, 2016 22.11 22.42 22.04 22.35 141,884 +0.16(+0.74%)
Nov 07, 2016 21.88 22.20 21.87 22.18 251,928 +0.85(+3.98%)
Nov 04, 2016 21.51 21.52 21.32 21.33 189,982 -0.32(-1.48%)
Nov 03, 2016 21.73 21.82 21.60 21.65 221,949 -0.03(-0.13%)
Nov 02, 2016 21.86 21.94 21.58 21.68 243,727 -0.23(-1.04%)
Nov 01, 2016 22.24 22.28 21.78 21.91 170,515 -0.37(-1.68%)
Oct 31, 2016 22.20 22.35 22.20 22.28 133,002 +0.21(+0.95%)
Oct 28, 2016 22.20 22.26 21.96 22.07 317,446 -0.14(-0.62%)
Oct 27, 2016 22.47 22.47 22.20 22.21 144,620 -0.23(-1.02%)
Oct 26, 2016 22.48 22.56 22.37 22.44 182,837 -0.24(-1.05%)
Oct 25, 2016 22.70 22.77 22.65 22.68 267,581 -0.11(-0.48%)
Oct 24, 2016 22.88 22.94 22.75 22.78 170,449 +0.10(+0.44%)
Oct 21, 2016 22.57 22.69 22.54 22.68 150,177 -0.03(-0.12%)
Oct 20, 2016 22.66 22.79 22.64 22.71 153,325 -0.08(-0.36%)
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.