Indicators

Emrg Mkts Consumer Egshares (NY: ECON )

20.39 -0.05 (-0.24%)

Official Closing Price Updated: 8:00 PM EDT, Apr 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	20.49	20.70	20.49	20.55	120,065	-0.10(-0.49%)
Sep 27, 2018	20.64	20.80	20.63	20.65	180,815	-0.06(-0.31%)
Sep 26, 2018	20.65	20.92	20.65	20.72	81,042	+0.05(+0.22%)
Sep 25, 2018	20.60	20.70	20.60	20.67	163,107	+0.10(+0.49%)
Sep 24, 2018	20.69	20.76	20.55	20.57	129,502	-0.45(-2.15%)
Sep 21, 2018	20.99	21.15	20.99	21.02	127,434	+0.03(+0.13%)
Sep 20, 2018	20.99	21.01	20.87	20.99	78,920	+0.18(+0.84%)
Sep 19, 2018	20.63	20.87	20.63	20.82	357,344	+0.31(+1.53%)
Sep 18, 2018	20.35	20.51	20.35	20.51	196,526	+0.17(+0.82%)
Sep 17, 2018	20.22	20.39	20.22	20.34	90,290	-0.09(-0.45%)
Sep 14, 2018	20.51	20.58	20.39	20.43	290,953	-0.02(-0.09%)
Sep 13, 2018	20.39	20.60	20.39	20.45	238,759	+0.30(+1.47%)
Sep 12, 2018	20.01	20.24	19.92	20.15	286,270	+0.19(+0.97%)
Sep 11, 2018	19.75	19.96	19.67	19.96	804,903	-0.19(-0.96%)
Sep 10, 2018	20.40	20.40	20.08	20.15	247,738	-0.20(-1.00%)
Sep 07, 2018	20.36	20.54	20.30	20.36	79,971	+0.08(+0.41%)
Sep 06, 2018	20.27	20.34	20.15	20.27	331,899	+0.09(+0.46%)
Sep 05, 2018	20.31	20.31	20.13	20.18	168,329	-0.36(-1.75%)

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.