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 (%)
Sep 30, 2021 23.75 23.81 23.71 23.74 11,612 +0.18(+0.77%)
Sep 29, 2021 23.79 23.84 23.54 23.56 16,126 -0.18(-0.76%)
Sep 28, 2021 23.96 23.96 23.66 23.74 22,890 -0.31(-1.31%)
Sep 27, 2021 23.92 24.12 23.91 24.06 21,176 +0.13(+0.56%)
Sep 24, 2021 23.96 24.00 23.88 23.92 29,786 -0.31(-1.30%)
Sep 23, 2021 24.14 24.27 24.14 24.24 6,625 -0.02(-0.08%)
Sep 22, 2021 24.13 24.42 24.13 24.26 20,185 +0.29(+1.19%)
Sep 21, 2021 23.94 24.06 23.90 23.97 108,108 +0.18(+0.76%)
Sep 20, 2021 23.92 24.03 23.66 23.79 23,922 -0.71(-2.88%)
Sep 17, 2021 24.59 24.59 24.48 24.49 12,614 +0.06(+0.23%)
Sep 16, 2021 24.38 24.44 24.30 24.44 4,535 -0.19(-0.77%)
Sep 15, 2021 24.54 24.63 24.37 24.63 20,304 -0.07(-0.27%)
Sep 14, 2021 24.85 24.85 24.67 24.69 34,177 -0.29(-1.15%)
Sep 13, 2021 24.95 25.02 24.83 24.98 16,275 +0.00(+0.00%)
Sep 10, 2021 25.25 25.33 24.96 24.98 17,240 -0.02(-0.08%)
Sep 09, 2021 24.77 25.06 24.77 25.00 5,418 -0.02(-0.08%)
Sep 08, 2021 25.22 25.22 25.02 25.02 10,322 -0.45(-1.76%)
Sep 07, 2021 25.42 25.52 25.41 25.47 17,578 +0.32(+1.29%)
Sep 03, 2021 25.07 25.14 25.07 25.14 4,297 +0.04(+0.15%)
Sep 02, 2021 25.25 25.29 25.09 25.10 11,813 -0.17(-0.68%)
Sep 01, 2021 25.18 25.38 25.18 25.28 21,545 +0.32(+1.30%)
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%)
Aug 02, 2021 24.60 24.74 24.60 24.63 6,988 +0.30(+1.22%)
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%)
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.