Indicators

Emrg Mkts Consumer Egshares (NY: ECON )

19.91 +0.05 (+0.23%)

Official Closing Price Updated: 8:00 PM EDT, Apr 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2019	21.12	21.15	20.94	20.99	82,159	-0.14(-0.66%)
Feb 27, 2019	21.21	21.26	21.08	21.13	449,500	-0.30(-1.39%)
Feb 26, 2019	21.34	21.52	21.30	21.43	92,528	-0.01(-0.04%)
Feb 25, 2019	21.46	21.56	21.42	21.44	66,392	+0.14(+0.66%)
Feb 22, 2019	21.17	21.33	21.17	21.30	26,931	+0.32(+1.51%)
Feb 21, 2019	21.07	21.07	20.90	20.98	34,782	-0.10(-0.49%)
Feb 20, 2019	21.08	21.27	21.07	21.08	45,574	+0.10(+0.49%)
Feb 19, 2019	20.80	21.04	20.80	20.98	92,185	+0.08(+0.40%)
Feb 15, 2019	20.97	20.97	20.81	20.90	91,525	+0.04(+0.18%)
Feb 14, 2019	20.69	20.92	20.62	20.86	156,705	+0.11(+0.54%)
Feb 13, 2019	20.94	20.96	20.74	20.75	63,772	-0.20(-0.93%)
Feb 12, 2019	20.98	21.03	20.93	20.94	129,084	+0.11(+0.54%)
Feb 11, 2019	20.75	20.86	20.75	20.83	278,604	+0.12(+0.58%)
Feb 08, 2019	20.77	20.77	20.57	20.71	138,628	-0.18(-0.85%)
Feb 07, 2019	20.91	21.03	20.72	20.89	170,030	-0.18(-0.84%)
Feb 06, 2019	21.24	21.26	21.05	21.06	76,089	-0.24(-1.14%)
Feb 05, 2019	21.10	21.36	21.10	21.31	86,930	+0.32(+1.53%)
Feb 04, 2019	20.88	21.05	20.87	20.98	225,114	+0.00(+0.02%)

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.