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 31, 2023	21.41	21.56	21.39	21.53	19,363	+0.05(+0.23%)
Jul 28, 2023	21.32	21.52	21.32	21.48	7,591	+0.53(+2.51%)
Jul 27, 2023	21.18	21.18	20.88	20.95	10,838	-0.29(-1.37%)
Jul 26, 2023	20.95	21.25	20.95	21.24	4,609	+0.25(+1.21%)
Jul 25, 2023	21.05	21.05	20.96	20.98	7,500	+0.13(+0.62%)
Jul 24, 2023	20.54	20.92	20.54	20.86	10,121	+0.26(+1.24%)
Jul 21, 2023	20.66	20.66	20.60	20.60	950	-0.04(-0.22%)
Jul 20, 2023	20.66	20.67	20.62	20.64	10,282	-0.05(-0.23%)
Jul 19, 2023	20.69	20.78	20.62	20.69	13,429	+0.05(+0.23%)
Jul 18, 2023	20.70	20.74	20.58	20.64	9,567	-0.28(-1.32%)
Jul 17, 2023	20.77	20.92	20.77	20.92	10,161	+0.00(+0.02%)
Jul 14, 2023	20.98	21.01	20.91	20.91	9,147	-0.21(-1.01%)
Jul 13, 2023	21.04	21.16	20.96	21.13	33,566	+0.25(+1.19%)
Jul 12, 2023	20.75	20.98	20.75	20.88	8,962	+0.35(+1.69%)
Jul 11, 2023	20.47	20.53	20.46	20.53	5,307	+0.22(+1.07%)
Jul 10, 2023	20.16	20.34	20.16	20.32	10,132	-0.05(-0.23%)
Jul 07, 2023	20.23	20.46	20.08	20.36	20,897	+0.23(+1.13%)
Jul 06, 2023	20.29	20.29	20.07	20.13	6,852	-0.38(-1.83%)
Jul 05, 2023	20.58	20.58	20.42	20.51	9,955	-0.02(-0.10%)

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.