Emrg Mkts Consumer Egshares (NY: ECON )

27.85 USD -0.27 (-0.96%)
Official Closing Price Updated: 8:00 PM EDT, Jun 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 29.39 29.51 29.21 29.28 19,200 -0.59(-1.99%)
Jan 28, 2021 29.64 29.92 29.55 29.88 17,786 -0.00(-0.00%)
Jan 27, 2021 29.90 30.21 29.82 29.88 22,637 -0.78(-2.56%)
Jan 26, 2021 30.66 30.67 30.50 30.66 11,314 -0.12(-0.39%)
Jan 25, 2021 30.95 30.95 30.43 30.78 15,241 +0.45(+1.48%)
Jan 22, 2021 30.11 30.36 30.11 30.33 18,200 -0.12(-0.39%)
Jan 21, 2021 30.31 30.46 30.21 30.45 24,775 +0.04(+0.13%)
Jan 20, 2021 30.38 30.44 30.19 30.41 33,182 +0.57(+1.91%)
Jan 19, 2021 29.85 29.93 29.76 29.84 38,218 +0.72(+2.47%)
Jan 15, 2021 29.23 29.30 29.09 29.12 16,000 -0.32(-1.09%)
Jan 14, 2021 29.57 29.66 29.43 29.44 120,876 +0.23(+0.77%)
Jan 13, 2021 29.18 29.35 28.99 29.21 51,357 +0.05(+0.19%)
Jan 12, 2021 29.05 29.19 28.98 29.16 12,459 +0.25(+0.86%)
Jan 11, 2021 29.23 29.27 28.91 28.91 23,711 -0.61(-2.07%)
Jan 08, 2021 29.00 29.52 28.94 29.52 36,900 +1.12(+3.94%)
Jan 07, 2021 28.38 28.45 28.23 28.40 220,377 +0.08(+0.28%)
Jan 06, 2021 28.64 28.79 28.30 28.32 113,154 -0.60(-2.07%)
Jan 05, 2021 28.50 28.96 28.50 28.92 42,601 +0.72(+2.55%)
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.