Emrg Mkts Consumer Egshares (NY: ECON )

27.85 USD -0.27 (-0.96%)
Official Closing Price Updated: 8:00 PM EDT, Jun 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 15, 2021 28.13 28.13 27.81 27.85 8,736 -0.27(-0.96%)
Jun 14, 2021 28.13 28.16 28.06 28.12 6,406 +0.17(+0.61%)
Jun 11, 2021 28.10 28.10 27.86 27.95 6,872 -0.20(-0.71%)
Jun 10, 2021 27.92 28.17 27.92 28.15 45,438 +0.27(+0.97%)
Jun 09, 2021 27.92 27.95 27.85 27.88 6,504 -0.07(-0.24%)
Jun 08, 2021 27.91 27.95 27.83 27.95 10,690 +0.05(+0.18%)
Jun 07, 2021 27.76 27.94 27.76 27.90 11,151 -0.25(-0.90%)
Jun 04, 2021 28.10 28.15 28.08 28.15 4,350 +0.25(+0.90%)
Jun 03, 2021 28.06 28.06 27.84 27.90 15,145 -0.47(-1.67%)
Jun 02, 2021 28.38 28.39 28.31 28.37 3,850 -0.06(-0.20%)
Jun 01, 2021 28.47 28.48 28.24 28.43 19,917 +0.79(+2.84%)
May 28, 2021 27.67 27.71 27.62 27.64 4,680 +0.10(+0.34%)
May 27, 2021 27.55 27.55 27.39 27.55 10,486 +0.05(+0.16%)
May 26, 2021 27.47 27.58 27.45 27.50 7,151 +0.12(+0.42%)
May 25, 2021 27.37 27.43 27.34 27.39 10,914 +0.40(+1.47%)
May 24, 2021 27.14 27.14 26.99 26.99 10,983 -0.08(-0.29%)
May 21, 2021 27.37 27.37 27.06 27.07 17,515 -0.36(-1.31%)
May 20, 2021 27.23 27.46 27.23 27.43 26,695 +0.43(+1.59%)
May 19, 2021 26.72 27.00 26.72 27.00 10,839 -0.04(-0.15%)
May 18, 2021 27.01 27.15 27.01 27.04 20,254 +0.20(+0.75%)
May 17, 2021 26.70 26.84 26.56 26.84 39,987 +0.14(+0.52%)
May 14, 2021 26.53 26.75 26.41 26.70 10,543 +0.59(+2.26%)
May 13, 2021 26.52 26.56 26.04 26.11 46,400 -0.28(-1.06%)
May 12, 2021 26.80 26.86 26.38 26.39 307,056 -0.70(-2.58%)
May 11, 2021 26.55 27.09 26.43 27.09 16,552 +0.12(+0.44%)
May 10, 2021 27.44 27.44 26.97 26.97 10,092 -0.70(-2.54%)
May 07, 2021 27.70 27.85 27.64 27.67 16,607 +0.08(+0.30%)
May 06, 2021 27.51 27.59 27.41 27.59 40,988 +0.25(+0.91%)
May 05, 2021 27.40 27.59 27.34 27.34 17,876 -0.07(-0.26%)
May 04, 2021 27.56 27.56 27.26 27.41 10,972 -0.27(-0.98%)
May 03, 2021 27.73 27.86 27.62 27.68 18,976 -0.10(-0.36%)
Apr 30, 2021 27.88 27.91 27.73 27.78 20,000 -0.39(-1.38%)
Apr 29, 2021 28.44 28.44 28.04 28.17 18,797 -0.27(-0.95%)
Apr 28, 2021 28.35 28.53 28.35 28.44 26,607 +0.19(+0.65%)
Apr 27, 2021 28.15 28.30 28.15 28.25 27,810 +0.05(+0.20%)
Apr 26, 2021 28.05 28.20 28.03 28.20 12,153 +0.07(+0.25%)
Apr 23, 2021 28.12 28.23 28.07 28.13 16,800 +0.23(+0.82%)
Apr 22, 2021 27.99 28.06 27.82 27.90 28,203 +0.13(+0.47%)
Apr 21, 2021 27.51 27.79 27.49 27.77 42,955 +0.09(+0.33%)
Apr 20, 2021 27.90 27.92 27.58 27.68 22,372 -0.12(-0.43%)
Apr 19, 2021 27.93 28.00 27.76 27.80 39,657 -0.10(-0.36%)
Apr 16, 2021 27.80 27.93 27.71 27.90 16,500 +0.26(+0.94%)
Apr 15, 2021 27.77 27.77 27.64 27.64 18,118 -0.01(-0.04%)
Apr 14, 2021 27.81 27.86 27.61 27.65 16,440 +0.09(+0.33%)
Apr 13, 2021 27.41 27.62 27.41 27.56 17,475 +0.00(+0.00%)
Apr 12, 2021 27.57 27.58 27.45 27.56 35,494 -0.17(-0.63%)
Apr 09, 2021 27.75 27.77 27.68 27.73 6,100 -0.33(-1.16%)
Apr 08, 2021 28.12 28.18 28.01 28.06 15,313 +0.28(+1.01%)
Apr 07, 2021 27.86 27.90 27.70 27.78 12,308 -0.54(-1.92%)
Apr 06, 2021 28.09 28.46 28.09 28.32 10,086 +0.21(+0.76%)
Apr 05, 2021 28.20 28.20 28.02 28.11 20,623 -0.07(-0.25%)
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.