Skip to main content

Emrg Mkts Consumer Egshares (NY: ECON )

20.57 +0.06 (+0.30%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 21.76 21.76 21.53 21.64 12,767 -0.38(-1.72%)
Jan 30, 2020 21.85 22.03 21.75 22.02 32,625 -0.26(-1.15%)
Jan 29, 2020 22.36 22.41 22.22 22.27 85,739 +0.05(+0.21%)
Jan 28, 2020 22.03 22.27 21.95 22.22 179,364 +0.35(+1.60%)
Jan 27, 2020 21.66 22.01 21.53 21.87 65,196 -0.62(-2.74%)
Jan 24, 2020 22.71 22.72 22.40 22.49 31,654 -0.21(-0.92%)
Jan 23, 2020 22.53 22.73 22.49 22.70 85,030 -0.18(-0.79%)
Jan 22, 2020 22.95 22.97 22.86 22.88 16,673 +0.09(+0.37%)
Jan 21, 2020 22.80 22.87 22.75 22.79 52,529 -0.41(-1.76%)
Jan 17, 2020 23.17 23.20 23.11 23.20 12,345 +0.07(+0.29%)
Jan 16, 2020 23.13 23.19 23.09 23.13 13,695 +0.16(+0.70%)
Jan 15, 2020 23.05 23.07 22.95 22.97 11,322 -0.09(-0.41%)
Jan 14, 2020 23.05 23.09 22.97 23.07 12,634 -0.09(-0.41%)
Jan 13, 2020 23.02 23.22 23.02 23.16 32,511 +0.29(+1.28%)
Jan 10, 2020 22.89 22.97 22.85 22.87 15,827 +0.10(+0.46%)
Jan 09, 2020 22.77 22.83 22.73 22.76 26,921 +0.22(+0.97%)
Jan 08, 2020 22.38 22.67 22.36 22.55 35,798 +0.15(+0.68%)
Jan 07, 2020 22.31 22.45 22.31 22.39 83,103 +0.06(+0.25%)
Jan 06, 2020 22.20 22.36 22.20 22.34 23,921 -0.11(-0.51%)
Jan 03, 2020 22.58 22.58 22.44 22.45 20,997 -0.33(-1.46%)
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.