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 (%)
May 29, 2020	19.97	20.34	19.89	20.34	37,141	+0.43(+2.14%)
May 28, 2020	20.05	20.14	19.89	19.91	146,127	-0.16(-0.80%)
May 27, 2020	20.22	20.22	19.85	20.07	48,194	-0.05(-0.24%)
May 26, 2020	20.15	20.38	20.11	20.12	97,805	+0.49(+2.51%)
May 22, 2020	19.85	19.85	19.59	19.63	18,043	-0.52(-2.59%)
May 21, 2020	20.10	20.26	20.04	20.15	136,753	-0.09(-0.42%)
May 20, 2020	20.41	20.50	20.14	20.23	71,856	+0.13(+0.66%)
May 19, 2020	20.31	20.36	20.10	20.10	29,870	-0.16(-0.80%)
May 18, 2020	19.89	20.27	19.89	20.26	61,930	+0.80(+4.09%)
May 15, 2020	19.45	19.51	19.32	19.47	26,906	-0.14(-0.73%)
May 14, 2020	19.18	19.65	19.13	19.61	45,141	+0.08(+0.39%)
May 13, 2020	19.77	19.90	19.44	19.53	43,827	-0.08(-0.39%)
May 12, 2020	19.78	19.93	19.60	19.61	89,354	-0.04(-0.19%)
May 11, 2020	19.72	19.81	19.65	19.65	33,648	-0.09(-0.43%)
May 08, 2020	19.54	19.83	19.54	19.73	77,026	+0.42(+2.16%)
May 07, 2020	19.35	19.38	19.23	19.31	49,201	+0.16(+0.84%)
May 06, 2020	19.29	19.35	19.14	19.15	84,832	-0.18(-0.93%)
May 05, 2020	19.29	19.47	19.27	19.33	41,109	+0.24(+1.24%)
May 04, 2020	18.97	19.14	18.92	19.10	38,538	+0.23(+1.21%)

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.