Indicators

Emrg Mkts Consumer Egshares (NY: ECON )

20.64 +0.26 (+1.27%)

Official Closing Price Updated: 8:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2017	22.35	22.36	22.07	22.09	342,834	-0.35(-1.56%)
Feb 27, 2017	22.43	22.51	22.40	22.44	245,042	+0.06(+0.25%)
Feb 24, 2017	22.36	22.40	22.33	22.38	188,546	-0.30(-1.34%)
Feb 23, 2017	22.73	22.79	22.63	22.68	419,320	+0.16(+0.69%)
Feb 22, 2017	22.43	22.55	22.36	22.53	353,544	+0.05(+0.20%)
Feb 21, 2017	22.26	22.48	22.26	22.48	180,173	+0.44(+2.00%)
Feb 17, 2017		22.04	22.04	22.04	0	-0.13(-0.58%)
Feb 16, 2017	22.26	22.31	22.14	22.17	321,459	-0.10(-0.45%)
Feb 15, 2017	22.01	22.28	22.00	22.27	198,567	+0.28(+1.25%)
Feb 14, 2017	21.99	22.01	21.80	21.99	174,696	-0.07(-0.33%)
Feb 13, 2017	22.11	22.12	22.03	22.07	227,430	-0.06(-0.25%)
Feb 10, 2017	21.91	22.13	21.91	22.12	148,303	+0.36(+1.65%)
Feb 09, 2017	21.75	21.85	21.75	21.76	343,931	+0.06(+0.30%)
Feb 08, 2017	21.57	21.70	21.53	21.70	265,188	+0.08(+0.38%)
Feb 07, 2017	21.67	21.68	21.60	21.62	146,593	-0.12(-0.55%)
Feb 06, 2017	21.76	21.76	21.67	21.74	174,933	-0.06(-0.29%)
Feb 03, 2017	21.78	21.84	21.69	21.80	215,767	+0.14(+0.64%)
Feb 02, 2017	21.62	21.69	21.61	21.66	216,995	+0.08(+0.38%)

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.