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 30, 2018 24.28 24.30 24.02 24.06 381,844 -0.16(-0.65%)
Apr 27, 2018 24.21 24.27 24.11 24.21 126,257 +0.10(+0.42%)
Apr 26, 2018 23.96 24.18 23.94 24.11 236,047 +0.26(+1.08%)
Apr 25, 2018 23.86 23.93 23.69 23.86 346,440 -0.18(-0.73%)
Apr 24, 2018 24.28 24.37 23.91 24.03 348,113 +0.00(+0.00%)
Apr 23, 2018 24.27 24.32 24.02 24.03 106,493 -0.33(-1.36%)
Apr 20, 2018 24.42 24.47 24.25 24.36 288,595 -0.17(-0.68%)
Apr 19, 2018 24.80 24.80 24.45 24.53 261,370 -0.22(-0.89%)
Apr 18, 2018 24.69 24.85 24.69 24.75 64,574 +0.14(+0.56%)
Apr 17, 2018 24.51 24.68 24.47 24.61 63,583 +0.01(+0.04%)
Apr 16, 2018 24.65 24.65 24.51 24.60 557,495 +0.00(+0.00%)
Apr 13, 2018 24.81 24.84 24.52 24.60 63,468 -0.31(-1.26%)
Apr 12, 2018 24.93 25.02 24.83 24.92 162,813 -0.03(-0.11%)
Apr 11, 2018 24.76 25.03 24.76 24.94 151,121 +0.06(+0.26%)
Apr 10, 2018 24.81 24.93 24.66 24.88 157,460 +0.42(+1.74%)
Apr 09, 2018 24.56 24.75 24.40 24.45 151,695 +0.10(+0.42%)
Apr 06, 2018 24.45 24.60 24.18 24.35 193,343 -0.33(-1.35%)
Apr 05, 2018 24.75 24.87 24.67 24.69 232,868 -0.01(-0.04%)
Apr 04, 2018 23.93 24.71 23.93 24.69 152,837 +0.25(+1.02%)
Apr 03, 2018 24.46 24.54 24.23 24.45 106,617 +0.40(+1.65%)
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.