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 (%)
Jan 29, 2021 28.03 28.15 27.86 27.93 20,129 -0.57(-1.99%)
Jan 28, 2021 28.27 28.54 28.19 28.50 18,647 -0.00(-0.00%)
Jan 27, 2021 28.52 28.82 28.44 28.50 23,732 -0.75(-2.56%)
Jan 26, 2021 29.24 29.25 29.09 29.24 11,861 -0.11(-0.39%)
Jan 25, 2021 29.52 29.52 29.03 29.36 15,978 +0.43(+1.48%)
Jan 22, 2021 28.72 28.96 28.72 28.93 19,081 -0.11(-0.39%)
Jan 21, 2021 28.91 29.05 28.82 29.04 25,974 +0.04(+0.13%)
Jan 20, 2021 28.98 29.03 28.80 29.01 34,788 +0.54(+1.91%)
Jan 19, 2021 28.47 28.55 28.39 28.46 40,068 +0.69(+2.47%)
Jan 15, 2021 27.88 27.95 27.75 27.78 16,774 -0.31(-1.09%)
Jan 14, 2021 28.20 28.29 28.07 28.08 126,727 +0.21(+0.77%)
Jan 13, 2021 27.83 28.00 27.65 27.87 53,843 +0.05(+0.19%)
Jan 12, 2021 27.71 27.84 27.64 27.81 13,062 +0.24(+0.86%)
Jan 11, 2021 27.88 27.92 27.58 27.58 24,858 -0.58(-2.07%)
Jan 08, 2021 27.66 28.16 27.60 28.16 38,686 +1.07(+3.94%)
Jan 07, 2021 27.07 27.14 26.92 27.09 231,045 +0.08(+0.28%)
Jan 06, 2021 27.32 27.46 26.99 27.01 118,631 -0.57(-2.07%)
Jan 05, 2021 27.18 27.62 27.18 27.58 44,663 +0.69(+2.55%)
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.