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 (%)
Jul 29, 2022	20.37	20.38	20.25	20.38	9,159	-0.27(-1.32%)
Jul 28, 2022	20.39	20.65	20.39	20.65	17,305	+0.01(+0.04%)
Jul 27, 2022	20.43	20.66	20.37	20.64	6,527	+0.35(+1.72%)
Jul 26, 2022	20.52	20.52	20.26	20.29	57,171	-0.18(-0.87%)
Jul 25, 2022	20.47	20.48	20.42	20.47	6,445	-0.00(-0.00%)
Jul 22, 2022	20.69	20.69	20.43	20.47	15,878	-0.21(-1.02%)
Jul 21, 2022	20.66	20.69	20.54	20.68	9,778	+0.24(+1.18%)
Jul 20, 2022	20.48	20.48	20.39	20.44	4,645	-0.10(-0.47%)
Jul 19, 2022	20.47	20.54	20.43	20.54	7,533	+0.18(+0.90%)
Jul 18, 2022	20.54	20.57	20.32	20.36	192,198	-0.01(-0.05%)
Jul 15, 2022	20.34	20.38	20.23	20.37	16,483	+0.14(+0.67%)
Jul 14, 2022	20.26	20.26	20.13	20.23	8,901	-0.12(-0.57%)
Jul 13, 2022	20.05	20.39	20.05	20.35	128,499	+0.09(+0.43%)
Jul 12, 2022	20.25	20.36	20.24	20.26	6,006	-0.10(-0.47%)
Jul 11, 2022	20.44	20.47	20.31	20.36	8,744	-0.51(-2.45%)
Jul 08, 2022	20.86	21.00	20.81	20.87	10,625	-0.18(-0.87%)
Jul 07, 2022	20.93	21.12	20.92	21.05	12,056	+0.29(+1.39%)
Jul 06, 2022	20.84	20.84	20.60	20.76	10,063	-0.01(-0.03%)
Jul 05, 2022	20.55	20.78	20.47	20.77	6,987	-0.10(-0.48%)

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.