Skip to main content

Emrg Mkts Consumer Egshares (NY: ECON )

20.59 +0.07 (+0.37%)
Streaming Delayed Price Updated: 11:44 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 24.42 24.53 24.30 24.33 8,523 -0.21(-0.86%)
Jul 29, 2021 24.68 24.68 24.50 24.54 10,541 -0.05(-0.19%)
Jul 28, 2021 24.15 24.61 24.15 24.59 24,192 +0.96(+4.08%)
Jul 27, 2021 23.46 23.69 23.30 23.63 78,364 -0.46(-1.90%)
Jul 26, 2021 24.24 24.36 24.07 24.08 12,775 -0.85(-3.40%)
Jul 23, 2021 25.14 25.14 24.83 24.93 15,667 -0.81(-3.16%)
Jul 22, 2021 25.74 25.80 25.69 25.75 7,880 +0.00(+0.01%)
Jul 21, 2021 25.58 25.79 25.54 25.74 8,082 +0.17(+0.67%)
Jul 20, 2021 25.43 25.61 25.35 25.57 15,760 +0.13(+0.53%)
Jul 19, 2021 25.47 25.47 25.29 25.44 40,187 -0.39(-1.51%)
Jul 16, 2021 25.90 25.93 25.82 25.83 5,289 -0.22(-0.86%)
Jul 15, 2021 26.10 26.22 26.01 26.05 7,225 +0.02(+0.07%)
Jul 14, 2021 26.18 26.18 26.01 26.04 6,235 -0.02(-0.09%)
Jul 13, 2021 26.00 26.25 26.00 26.06 11,978 +0.23(+0.89%)
Jul 12, 2021 25.79 25.84 25.70 25.83 7,069 +0.00(+0.00%)
Jul 09, 2021 25.65 25.88 25.64 25.83 47,799 +0.51(+2.00%)
Jul 08, 2021 25.24 25.36 25.17 25.32 6,868 -0.50(-1.92%)
Jul 07, 2021 25.96 25.96 25.78 25.82 12,575 -0.10(-0.40%)
Jul 06, 2021 26.03 26.03 25.85 25.93 78,807 -0.61(-2.30%)
Jul 02, 2021 26.54 26.55 26.42 26.54 25,278 -0.14(-0.54%)
Jul 01, 2021 26.73 26.73 26.53 26.68 66,254 -0.23(-0.87%)
Jun 30, 2021 26.83 26.93 26.83 26.91 18,161 -0.26(-0.96%)
Jun 29, 2021 26.90 27.17 26.90 27.17 9,878 +0.09(+0.32%)
Jun 28, 2021 27.00 27.18 27.00 27.09 19,456 +0.03(+0.10%)
Jun 25, 2021 26.99 27.06 26.92 27.06 5,142 +0.31(+1.14%)
Jun 24, 2021 26.58 26.78 26.58 26.75 28,208 +0.31(+1.19%)
Jun 23, 2021 26.67 26.67 26.43 26.44 4,558 +0.20(+0.76%)
Jun 22, 2021 26.06 26.24 26.05 26.24 11,733 -0.10(-0.38%)
Jun 21, 2021 26.21 26.36 26.08 26.34 44,937 +0.09(+0.35%)
Jun 18, 2021 26.30 26.38 26.20 26.25 9,058 -0.09(-0.33%)
Jun 17, 2021 26.24 26.36 26.24 26.34 28,277 +0.16(+0.62%)
Jun 16, 2021 26.45 26.52 26.08 26.17 23,807 -0.39(-1.47%)
Jun 15, 2021 26.83 26.83 26.53 26.56 9,158 -0.26(-0.96%)
Jun 14, 2021 26.83 26.86 26.76 26.82 6,716 +0.16(+0.61%)
Jun 11, 2021 26.80 26.80 26.57 26.66 7,204 -0.19(-0.71%)
Jun 10, 2021 26.63 26.87 26.63 26.85 47,637 +0.26(+0.97%)
Jun 09, 2021 26.63 26.66 26.56 26.59 6,818 -0.06(-0.24%)
Jun 08, 2021 26.62 26.66 26.55 26.66 11,207 +0.05(+0.18%)
Jun 07, 2021 26.48 26.65 26.48 26.61 11,690 -0.24(-0.90%)
Jun 04, 2021 26.81 26.85 26.78 26.85 4,560 +0.24(+0.90%)
Jun 03, 2021 26.76 26.76 26.55 26.61 15,878 -0.45(-1.67%)
Jun 02, 2021 27.07 27.08 27.00 27.06 4,036 -0.05(-0.20%)
Jun 01, 2021 27.16 27.16 26.94 27.12 20,881 +0.75(+2.84%)
May 28, 2021 26.39 26.43 26.35 26.37 4,906 +0.09(+0.34%)
May 27, 2021 26.28 26.28 26.12 26.28 10,993 +0.04(+0.16%)
May 26, 2021 26.20 26.31 26.18 26.23 7,497 +0.11(+0.42%)
May 25, 2021 26.11 26.16 26.08 26.12 11,442 +0.38(+1.47%)
May 24, 2021 25.89 25.89 25.74 25.75 11,514 -0.07(-0.29%)
May 21, 2021 26.11 26.11 25.81 25.82 18,362 -0.34(-1.31%)
May 20, 2021 25.97 26.19 25.97 26.16 27,987 +0.41(+1.59%)
May 19, 2021 25.49 25.75 25.49 25.75 11,363 -0.04(-0.15%)
May 18, 2021 25.76 25.90 25.76 25.79 21,234 +0.19(+0.75%)
May 17, 2021 25.47 25.60 25.33 25.60 41,922 +0.13(+0.52%)
May 14, 2021 25.30 25.51 25.19 25.47 11,053 +0.56(+2.26%)
May 13, 2021 25.30 25.33 24.84 24.90 48,646 -0.27(-1.06%)
May 12, 2021 25.56 25.62 25.16 25.17 321,841 -0.67(-2.58%)
May 11, 2021 25.32 25.84 25.21 25.84 17,353 +0.11(+0.45%)
May 10, 2021 26.17 26.17 25.72 25.72 10,580 -0.67(-2.54%)
May 07, 2021 26.42 26.56 26.36 26.39 17,410 +0.08(+0.30%)
May 06, 2021 26.24 26.32 26.14 26.32 42,972 +0.24(+0.91%)
May 05, 2021 26.13 26.32 26.08 26.08 18,741 -0.07(-0.26%)
May 04, 2021 26.29 26.29 26.00 26.14 11,503 -0.26(-0.98%)
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.