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 (%)
Aug 31, 2021 24.83 25.01 24.83 24.95 21,489 +0.52(+2.11%)
Aug 30, 2021 24.24 24.48 24.21 24.44 11,144 +0.11(+0.46%)
Aug 27, 2021 24.21 24.33 24.21 24.32 134,211 +0.21(+0.88%)
Aug 26, 2021 24.15 24.24 24.11 24.11 37,375 -0.18(-0.75%)
Aug 25, 2021 24.21 24.36 24.17 24.29 9,522 -0.10(-0.39%)
Aug 24, 2021 24.08 24.47 24.08 24.39 22,666 +0.72(+3.06%)
Aug 23, 2021 23.54 23.72 23.44 23.66 20,313 +0.31(+1.31%)
Aug 20, 2021 23.13 23.44 23.13 23.36 34,764 +0.21(+0.91%)
Aug 19, 2021 23.15 23.27 23.14 23.15 69,337 -0.45(-1.90%)
Aug 18, 2021 23.69 23.77 23.58 23.60 34,672 -0.01(-0.04%)
Aug 17, 2021 23.57 23.72 23.56 23.61 12,011 -0.32(-1.36%)
Aug 16, 2021 24.07 24.07 23.88 23.93 18,656 -0.40(-1.65%)
Aug 13, 2021 24.38 24.38 24.23 24.33 14,690 -0.08(-0.31%)
Aug 12, 2021 24.52 24.52 24.39 24.41 11,568 -0.24(-0.96%)
Aug 11, 2021 24.63 24.65 24.55 24.64 18,830 +0.02(+0.07%)
Aug 10, 2021 24.81 24.81 24.57 24.63 33,404 +0.09(+0.35%)
Aug 09, 2021 24.49 24.61 24.46 24.54 12,347 +0.21(+0.85%)
Aug 06, 2021 24.51 24.51 24.30 24.34 20,101 -0.21(-0.87%)
Aug 05, 2021 24.57 24.67 24.51 24.55 21,330 -0.13(-0.54%)
Aug 04, 2021 24.88 24.88 24.62 24.68 7,885 +0.14(+0.58%)
Aug 03, 2021 24.53 24.58 24.36 24.54 10,094 -0.09(-0.36%)
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.