Indicators

Emrg Mkts Consumer Egshares (NY: ECON )

20.38 -0.06 (-0.31%)

Streaming Delayed Price Updated: 11:36 AM EDT, Apr 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	20.54	20.57	20.43	20.45	32,243	+0.13(+0.64%)
Sep 27, 2019	20.67	20.76	20.25	20.32	29,292	-0.28(-1.36%)
Sep 26, 2019	20.65	20.68	20.59	20.60	21,923	-0.02(-0.09%)
Sep 25, 2019	20.46	20.62	20.41	20.62	23,096	+0.01(+0.05%)
Sep 24, 2019	20.76	20.76	20.60	20.61	69,071	-0.23(-1.12%)
Sep 23, 2019	20.87	20.88	20.83	20.84	22,269	+0.00(+0.00%)
Sep 20, 2019	20.97	20.99	20.79	20.84	40,129	+0.15(+0.72%)
Sep 19, 2019	20.76	20.84	20.67	20.69	27,342	-0.11(-0.54%)
Sep 18, 2019	20.86	20.87	20.68	20.80	29,889	-0.09(-0.42%)
Sep 17, 2019	20.76	20.89	20.76	20.89	38,438	+0.03(+0.16%)
Sep 16, 2019	20.86	20.97	20.86	20.86	26,117	-0.16(-0.75%)
Sep 13, 2019	21.03	21.10	21.00	21.02	18,455	+0.08(+0.40%)
Sep 12, 2019	21.05	21.05	20.90	20.93	57,816	+0.04(+0.20%)
Sep 11, 2019	20.75	20.90	20.75	20.89	31,915	+0.24(+1.15%)
Sep 10, 2019	20.65	20.70	20.54	20.65	67,224	-0.08(-0.40%)
Sep 09, 2019	20.70	20.76	20.66	20.74	22,192	+0.13(+0.63%)
Sep 06, 2019	20.67	20.71	20.60	20.61	26,180	+0.07(+0.32%)
Sep 05, 2019	20.47	20.57	20.47	20.54	36,794	+0.26(+1.29%)
Sep 04, 2019	20.23	20.32	20.22	20.28	20,984	+0.23(+1.16%)

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.