Emrg Mkts Consumer Egshares (NY: ECON )

27.52 USD -0.09 (-0.33%)
Official Closing Price Updated: 8:00 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 29.21 29.30 28.83 29.00 189,587 +0.06(+0.21%)
Jan 30, 2018 28.99 29.11 28.93 28.94 413,534 -0.39(-1.33%)
Jan 29, 2018 29.38 29.43 29.29 29.33 171,104 -0.52(-1.74%)
Jan 26, 2018 29.65 29.86 29.60 29.85 245,467 +0.25(+0.84%)
Jan 25, 2018 29.59 29.85 29.51 29.60 105,812 -0.03(-0.10%)
Jan 24, 2018 29.51 29.75 29.44 29.63 213,006 +0.27(+0.92%)
Jan 23, 2018 29.43 29.45 29.24 29.36 299,794 -0.11(-0.37%)
Jan 22, 2018 29.39 29.49 29.24 29.47 178,184 +0.04(+0.14%)
Jan 19, 2018 29.42 29.51 29.26 29.43 156,049 +0.20(+0.68%)
Jan 18, 2018 29.31 29.39 29.19 29.23 277,960 -0.13(-0.44%)
Jan 17, 2018 29.29 29.48 29.24 29.36 120,942 +0.34(+1.17%)
Jan 16, 2018 29.25 29.36 28.97 29.02 271,557 -0.22(-0.75%)
Jan 12, 2018 29.24 29.24 29.24 0 +0.30(+1.04%)
Jan 11, 2018 28.67 28.94 28.66 28.94 370,435 +0.12(+0.43%)
Jan 10, 2018 28.84 28.94 28.74 28.82 175,882 -0.09(-0.33%)
Jan 09, 2018 28.96 29.00 28.82 28.91 161,036 -0.12(-0.41%)
Jan 08, 2018 28.94 29.06 28.90 29.03 182,010 -0.07(-0.24%)
Jan 05, 2018 28.78 29.10 28.77 29.10 346,781 +0.31(+1.08%)
Jan 04, 2018 28.91 28.95 28.73 28.79 422,449 -0.11(-0.38%)
Jan 03, 2018 28.87 28.97 28.78 28.90 290,809 +0.35(+1.23%)
Jan 02, 2018 28.40 28.61 28.36 28.55 151,737 +0.42(+1.49%)
Dec 29, 2017 28.13 28.13 28.13 0 +0.24(+0.85%)
Dec 28, 2017 27.98 28.00 27.82 27.89 94,031 +0.00(+0.01%)
Dec 27, 2017 27.83 27.94 27.74 27.89 115,102 +0.11(+0.40%)
Dec 26, 2017 27.72 27.80 27.65 27.78 72,138 +0.01(+0.04%)
Dec 22, 2017 27.70 27.80 27.66 27.77 59,837 +0.16(+0.58%)
Dec 21, 2017 27.62 27.69 27.55 27.61 70,762 +0.18(+0.66%)
Dec 20, 2017 27.58 27.61 27.43 27.43 63,465 +0.02(+0.07%)
Dec 19, 2017 27.43 27.51 27.32 27.41 158,217 +0.10(+0.37%)
Dec 18, 2017 27.27 27.43 27.27 27.31 130,388 +0.28(+1.04%)
Dec 15, 2017 27.06 27.15 26.93 27.03 57,363 -0.05(-0.18%)
Dec 14, 2017 27.16 27.26 27.07 27.08 78,282 -0.21(-0.77%)
Dec 13, 2017 27.03 27.37 27.03 27.29 129,085 +0.37(+1.37%)
Dec 12, 2017 26.84 26.99 26.74 26.92 91,990 -0.18(-0.66%)
Dec 11, 2017 27.02 27.19 27.02 27.10 78,657 +0.17(+0.63%)
Dec 08, 2017 26.95 27.08 26.84 26.93 66,470 +0.29(+1.09%)
Dec 07, 2017 26.57 26.72 26.54 26.64 194,706 -0.11(-0.41%)
Dec 06, 2017 26.66 26.82 26.52 26.75 138,314 -0.56(-2.05%)
Dec 05, 2017 27.33 27.51 27.26 27.31 172,942 -0.14(-0.51%)
Dec 04, 2017 27.58 27.66 27.38 27.45 70,045 +0.07(+0.26%)
Dec 01, 2017 27.44 27.48 27.28 27.38 105,123 -0.20(-0.73%)
Nov 30, 2017 27.69 27.70 27.53 27.58 223,431 -0.28(-1.01%)
Nov 29, 2017 28.05 28.06 27.76 27.86 114,382 -0.28(-1.00%)
Nov 28, 2017 28.05 28.21 27.93 28.14 145,001 +0.28(+1.01%)
Nov 27, 2017 28.04 28.05 27.81 27.86 81,897 -0.26(-0.92%)
Nov 24, 2017 28.13 28.16 28.04 28.12 136,521 -0.19(-0.67%)
Nov 22, 2017 28.43 28.44 28.25 28.31 86,004 -0.11(-0.39%)
Nov 21, 2017 28.30 28.46 28.28 28.42 104,069 +0.31(+1.10%)
Nov 20, 2017 28.13 28.16 28.00 28.11 109,403 +0.13(+0.46%)
Nov 17, 2017 27.88 28.05 27.84 27.98 96,488 +0.41(+1.49%)
Nov 16, 2017 27.49 27.71 27.45 27.57 85,795 +0.48(+1.77%)
Nov 15, 2017 27.05 27.13 26.89 27.09 64,468 -0.06(-0.22%)
Nov 14, 2017 27.36 27.51 27.14 27.15 77,180 -0.17(-0.62%)
Nov 13, 2017 27.19 27.37 27.16 27.32 37,763 +0.04(+0.15%)
Nov 10, 2017 27.36 27.38 27.16 27.28 74,448 -0.26(-0.94%)
Nov 09, 2017 27.50 27.60 27.31 27.54 76,286 -0.21(-0.76%)
Nov 08, 2017 27.62 27.77 27.60 27.75 65,086 +0.18(+0.65%)
Nov 07, 2017 27.79 27.80 27.50 27.57 71,315 -0.11(-0.40%)
Nov 06, 2017 27.48 27.70 27.48 27.68 68,693 +0.42(+1.54%)
Nov 03, 2017 27.36 27.40 27.10 27.26 65,612 -0.13(-0.47%)
Nov 02, 2017 27.39 27.41 27.24 27.39 209,572 +0.03(+0.11%)
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.