Skip to main content

Emrg Mkts Consumer Egshares (NY: ECON )

21.51 +0.38 (+1.80%)
Official Closing Price Updated: 6:30 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 20.29 20.33 20.21 20.31 26,074 +0.17(+0.83%)
Aug 29, 2019 20.06 20.19 20.06 20.14 45,669 +0.20(+0.98%)
Aug 28, 2019 19.87 19.99 19.87 19.94 24,075 -0.02(-0.09%)
Aug 27, 2019 19.95 20.03 19.89 19.96 51,534 +0.10(+0.52%)
Aug 26, 2019 19.90 20.00 19.84 19.86 31,683 +0.10(+0.52%)
Aug 23, 2019 20.00 20.18 19.73 19.76 54,617 -0.29(-1.44%)
Aug 22, 2019 20.21 20.25 20.04 20.05 41,021 -0.30(-1.47%)
Aug 21, 2019 20.40 20.41 20.32 20.34 19,916 +0.11(+0.55%)
Aug 20, 2019 20.23 20.33 20.23 20.23 117,408 +0.04(+0.18%)
Aug 19, 2019 20.30 20.33 20.19 20.20 101,602 +0.10(+0.51%)
Aug 16, 2019 19.92 20.13 19.92 20.09 41,741 +0.35(+1.79%)
Aug 15, 2019 19.79 19.80 19.66 19.74 125,854 +0.21(+1.10%)
Aug 14, 2019 19.70 19.76 19.52 19.52 161,942 -0.55(-2.74%)
Aug 13, 2019 19.82 20.17 19.82 20.07 74,035 +0.26(+1.32%)
Aug 12, 2019 19.82 19.90 19.80 19.81 48,059 -0.27(-1.35%)
Aug 09, 2019 20.16 20.20 20.02 20.08 68,352 -0.19(-0.92%)
Aug 08, 2019 20.08 20.28 20.07 20.27 384,449 +0.37(+1.87%)
Aug 07, 2019 19.64 19.90 19.59 19.90 68,421 +0.07(+0.33%)
Aug 06, 2019 19.89 19.95 19.73 19.83 46,728 +0.32(+1.62%)
Aug 05, 2019 19.73 19.84 19.48 19.51 87,347 -0.73(-3.59%)
Aug 02, 2019 20.33 20.38 20.19 20.24 77,687 -0.14(-0.69%)
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.