Skip to main content

Emrg Mkts Consumer Egshares (NY: ECON )

20.51 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 22.56 22.42 22.48 156,912 +0.25(+1.12%)
Jun 28, 2018 22.07 22.23 21.94 22.23 395,300 +0.34(+1.56%)
Jun 27, 2018 22.32 22.32 21.88 21.89 141,344 -0.58(-2.59%)
Jun 26, 2018 22.61 22.61 22.44 22.47 99,430 -0.11(-0.49%)
Jun 25, 2018 22.77 22.77 22.41 22.58 268,382 -0.42(-1.85%)
Jun 22, 2018 23.06 23.07 22.91 23.01 68,736 +0.24(+1.05%)
Jun 21, 2018 22.92 22.94 22.75 22.77 180,285 -0.22(-0.96%)
Jun 20, 2018 23.20 23.23 22.99 22.99 208,890 +0.08(+0.36%)
Jun 19, 2018 22.75 22.95 22.69 22.90 423,217 -0.31(-1.35%)
Jun 18, 2018 23.14 23.26 23.03 23.22 78,036 -0.18(-0.79%)
Jun 15, 2018 23.41 23.21 23.40 40,290 -0.09(-0.39%)
Jun 14, 2018 23.53 23.70 23.48 23.50 95,419 +0.01(+0.04%)
Jun 13, 2018 23.74 23.81 23.34 23.49 442,935 -0.23(-0.97%)
Jun 12, 2018 23.67 23.84 23.67 23.72 193,819 +0.08(+0.35%)
Jun 11, 2018 23.67 23.75 23.58 23.63 245,340 -0.02(-0.08%)
Jun 08, 2018 23.48 23.74 23.41 23.65 104,291 +0.14(+0.59%)
Jun 07, 2018 23.71 23.72 23.36 23.51 149,895 -0.25(-1.05%)
Jun 06, 2018 23.79 23.76 368,641 +0.30(+1.30%)
Jun 05, 2018 23.53 23.58 23.46 23.46 89,348 -0.17(-0.70%)
Jun 04, 2018 23.53 23.66 23.53 23.62 83,570 +0.19(+0.83%)
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.