Emrg Mkts Consumer Egshares (NY: ECON )

26.70 USD +0.59 (+2.26%)
Official Closing Price Updated: 8:00 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 26.31 26.33 26.03 26.07 352,377 -0.17(-0.65%)
Apr 27, 2018 26.24 26.30 26.13 26.24 116,514 +0.11(+0.42%)
Apr 26, 2018 25.96 26.20 25.94 26.13 217,831 +0.28(+1.08%)
Apr 25, 2018 25.85 25.93 25.67 25.85 319,705 -0.19(-0.73%)
Apr 24, 2018 26.31 26.41 25.91 26.04 321,249 +0.00(+0.00%)
Apr 23, 2018 26.30 26.35 26.02 26.04 98,275 -0.36(-1.36%)
Apr 20, 2018 26.46 26.52 26.28 26.40 266,324 -0.18(-0.68%)
Apr 19, 2018 26.87 26.87 26.49 26.58 241,200 -0.24(-0.89%)
Apr 18, 2018 26.75 26.93 26.75 26.82 59,591 +0.15(+0.56%)
Apr 17, 2018 26.56 26.74 26.51 26.67 58,677 +0.01(+0.04%)
Apr 16, 2018 26.71 26.71 26.56 26.66 514,473 +0.00(+0.00%)
Apr 13, 2018 26.89 26.92 26.57 26.66 58,571 -0.34(-1.26%)
Apr 12, 2018 27.02 27.11 26.91 27.00 150,249 -0.03(-0.11%)
Apr 11, 2018 26.83 27.12 26.83 27.03 139,459 +0.07(+0.26%)
Apr 10, 2018 26.88 27.01 26.72 26.96 145,309 +0.46(+1.74%)
Apr 09, 2018 26.61 26.82 26.44 26.50 139,989 +0.11(+0.42%)
Apr 06, 2018 26.50 26.66 26.20 26.39 178,423 -0.36(-1.35%)
Apr 05, 2018 26.82 26.95 26.73 26.75 214,898 -0.01(-0.04%)
Apr 04, 2018 25.93 26.78 25.93 26.76 141,043 +0.27(+1.02%)
Apr 03, 2018 26.51 26.59 26.26 26.49 98,390 +0.43(+1.65%)
Apr 02, 2018 26.42 26.58 25.93 26.06 108,851 -0.42(-1.59%)
Mar 29, 2018 26.48 26.48 26.48 0 +0.44(+1.69%)
Mar 28, 2018 26.09 26.16 25.88 26.04 147,631 -0.23(-0.88%)
Mar 27, 2018 26.71 26.73 26.20 26.27 57,091 -0.47(-1.76%)
Mar 26, 2018 26.65 26.75 26.30 26.74 67,621 +0.63(+2.41%)
Mar 23, 2018 26.65 26.74 26.10 26.11 103,518 -0.47(-1.77%)
Mar 22, 2018 26.80 26.88 26.50 26.58 132,284 -0.73(-2.67%)
Mar 21, 2018 27.12 27.37 27.04 27.31 67,731 +0.13(+0.48%)
Mar 20, 2018 27.18 27.25 27.10 27.18 67,648 +0.19(+0.70%)
Mar 19, 2018 26.99 27.07 26.80 26.99 147,654 -0.18(-0.66%)
Mar 16, 2018 27.20 27.29 27.11 27.17 78,351 -0.15(-0.55%)
Mar 15, 2018 27.51 27.51 27.20 27.32 342,048 -0.27(-0.98%)
Mar 14, 2018 27.80 27.80 27.47 27.59 89,527 +0.00(+0.00%)
Mar 13, 2018 28.03 28.08 27.52 27.59 132,856 -0.48(-1.71%)
Mar 12, 2018 27.95 28.10 27.95 28.07 47,136 +0.13(+0.47%)
Mar 09, 2018 27.75 28.00 27.71 27.94 59,670 +0.42(+1.53%)
Mar 08, 2018 27.44 27.55 27.35 27.52 51,699 -0.06(-0.22%)
Mar 07, 2018 27.60 27.25 27.58 102,413 +0.12(+0.44%)
Mar 06, 2018 27.55 27.61 27.36 27.46 108,682 +0.14(+0.51%)
Mar 05, 2018 27.10 27.36 27.00 27.32 216,921 -0.09(-0.33%)
Mar 02, 2018 27.02 27.46 26.89 27.41 170,008 +0.01(+0.04%)
Mar 01, 2018 27.59 27.79 27.17 27.40 104,691 -0.06(-0.22%)
Feb 28, 2018 27.82 27.82 27.41 27.46 126,401 -0.16(-0.58%)
Feb 27, 2018 28.02 28.09 27.60 27.62 146,462 -0.70(-2.47%)
Feb 26, 2018 28.17 28.38 28.01 28.32 182,146 +0.10(+0.35%)
Feb 23, 2018 28.08 28.22 27.93 28.22 310,363 +0.37(+1.33%)
Feb 22, 2018 27.86 28.03 27.83 27.85 139,901 +0.22(+0.80%)
Feb 21, 2018 27.95 28.13 27.63 27.63 571,947 +0.00(+0.00%)
Feb 20, 2018 27.52 27.79 27.50 27.63 102,388 -0.34(-1.22%)
Feb 16, 2018 27.97 27.97 27.97 0 -0.15(-0.53%)
Feb 15, 2018 28.08 28.25 27.92 28.12 241,735 +0.36(+1.30%)
Feb 14, 2018 27.06 27.86 27.00 27.76 122,381 +0.71(+2.62%)
Feb 13, 2018 27.00 27.17 26.79 27.05 45,048 +0.16(+0.60%)
Feb 12, 2018 26.79 27.07 26.69 26.89 184,234 +0.34(+1.28%)
Feb 09, 2018 26.64 26.81 25.77 26.55 163,636 +0.41(+1.57%)
Feb 08, 2018 27.26 27.26 26.14 26.14 195,450 -1.08(-3.97%)
Feb 07, 2018 27.53 27.53 27.18 27.22 157,825 -0.67(-2.40%)
Feb 06, 2018 27.01 28.05 27.01 27.89 198,452 +0.48(+1.75%)
Feb 05, 2018 27.95 28.18 27.05 27.41 316,650 -0.70(-2.49%)
Feb 02, 2018 28.44 28.44 28.09 28.11 243,542 -0.71(-2.46%)
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.