Skip to main content

Emrg Mkts Consumer Egshares (NY: ECON )

20.51 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 25.46 25.47 25.31 25.36 242,999 -0.26(-1.01%)
Nov 29, 2017 25.79 25.80 25.53 25.62 124,399 -0.26(-0.99%)
Nov 28, 2017 25.79 25.94 25.68 25.87 157,700 +0.26(+1.00%)
Nov 27, 2017 25.78 25.80 25.57 25.62 89,069 -0.24(-0.92%)
Nov 24, 2017 25.86 25.89 25.78 25.86 148,477 -0.17(-0.67%)
Nov 22, 2017 26.14 26.15 25.98 26.03 93,536 -0.10(-0.39%)
Nov 21, 2017 26.02 26.17 26.01 26.13 113,183 +0.29(+1.10%)
Nov 20, 2017 25.86 25.89 25.75 25.85 118,984 +0.12(+0.46%)
Nov 17, 2017 25.63 25.79 25.60 25.73 104,938 +0.38(+1.49%)
Nov 16, 2017 25.28 25.48 25.24 25.35 93,309 +0.44(+1.77%)
Nov 15, 2017 24.87 24.95 24.72 24.91 70,114 -0.06(-0.22%)
Nov 14, 2017 25.16 25.29 24.95 24.96 83,939 -0.16(-0.62%)
Nov 13, 2017 25.00 25.17 24.97 25.12 41,070 +0.04(+0.15%)
Nov 10, 2017 25.16 25.18 24.97 25.08 80,968 -0.24(-0.94%)
Nov 09, 2017 25.29 25.38 25.11 25.32 82,967 -0.19(-0.76%)
Nov 08, 2017 25.40 25.53 25.38 25.52 70,786 +0.17(+0.65%)
Nov 07, 2017 25.55 25.56 25.29 25.35 77,560 -0.10(-0.40%)
Nov 06, 2017 25.27 25.47 25.27 25.45 74,709 +0.39(+1.54%)
Nov 03, 2017 25.16 25.19 24.92 25.06 71,358 -0.12(-0.47%)
Nov 02, 2017 25.18 25.20 25.05 25.18 227,926 +0.03(+0.11%)
Nov 01, 2017 25.35 25.41 25.16 25.16 56,283 -0.04(-0.15%)
Oct 31, 2017 25.20 25.25 25.13 25.19 145,453 +0.07(+0.29%)
Oct 30, 2017 25.29 25.34 25.06 25.12 33,922 -0.22(-0.87%)
Oct 27, 2017 25.19 25.37 25.06 25.34 63,727 +0.19(+0.77%)
Oct 26, 2017 25.36 25.39 25.12 25.15 95,023 -0.20(-0.80%)
Oct 25, 2017 25.59 25.63 25.15 25.35 114,857 -0.11(-0.43%)
Oct 24, 2017 25.55 25.56 25.40 25.46 166,379 -0.04(-0.14%)
Oct 23, 2017 25.74 25.74 25.49 25.50 65,852 -0.37(-1.42%)
Oct 20, 2017 25.96 25.96 25.84 25.86 66,157 -0.06(-0.25%)
Oct 19, 2017 26.03 26.03 25.86 25.93 113,433 -0.36(-1.36%)
Oct 18, 2017 26.32 26.38 26.20 26.29 106,437 -0.06(-0.21%)
Oct 17, 2017 26.39 26.39 26.22 26.34 47,671 -0.12(-0.45%)
Oct 16, 2017 26.59 26.61 26.43 26.46 58,716 +0.00(+0.00%)
Oct 13, 2017 26.45 26.52 26.41 26.46 81,781 +0.27(+1.02%)
Oct 12, 2017 26.20 26.30 26.17 26.20 73,032 -0.06(-0.25%)
Oct 11, 2017 26.20 26.26 26.15 26.26 84,535 +0.01(+0.04%)
Oct 10, 2017 26.19 26.28 26.17 26.25 205,613 +0.26(+0.99%)
Oct 09, 2017 26.08 26.08 25.96 25.99 81,443 -0.03(-0.11%)
Oct 06, 2017 25.89 26.02 25.82 26.02 122,705 +0.01(+0.04%)
Oct 05, 2017 25.97 26.14 25.97 26.01 277,892 +0.08(+0.32%)
Oct 04, 2017 25.95 26.02 25.86 25.93 120,807 +0.10(+0.39%)
Oct 03, 2017 25.58 25.86 25.58 25.83 148,704 +0.47(+1.85%)
Oct 02, 2017 25.35 25.44 25.31 25.36 45,690 +0.04(+0.15%)
Sep 29, 2017 25.39 25.42 25.29 25.32 1,454,389 +0.17(+0.69%)
Sep 28, 2017 25.09 25.15 25.00 25.15 102,537 +0.05(+0.18%)
Sep 27, 2017 25.18 25.18 24.95 25.10 170,470 -0.11(-0.44%)
Sep 26, 2017 25.33 25.40 25.15 25.21 73,171 -0.11(-0.44%)
Sep 25, 2017 25.57 25.59 25.23 25.32 130,567 -0.42(-1.64%)
Sep 22, 2017 25.84 25.84 25.69 25.75 62,377 -0.14(-0.53%)
Sep 21, 2017 25.94 25.97 25.71 25.88 53,354 -0.03(-0.11%)
Sep 20, 2017 26.04 26.09 25.66 25.91 105,833 +0.03(+0.11%)
Sep 19, 2017 25.93 25.97 25.81 25.88 183,254 +0.03(+0.11%)
Sep 18, 2017 25.93 26.05 25.84 25.86 68,959 +0.06(+0.25%)
Sep 15, 2017 25.74 25.84 25.64 25.79 85,053 +0.08(+0.32%)
Sep 14, 2017 25.56 25.76 25.55 25.71 74,826 -0.01(-0.04%)
Sep 13, 2017 25.63 25.79 25.62 25.72 136,646 -0.02(-0.07%)
Sep 12, 2017 25.63 25.81 25.63 25.74 49,035 +0.13(+0.50%)
Sep 11, 2017 25.52 25.69 25.52 25.61 48,859 +0.34(+1.35%)
Sep 08, 2017 25.42 25.43 25.23 25.27 174,374 -0.14(-0.54%)
Sep 07, 2017 25.42 25.44 25.36 25.41 37,956 +0.06(+0.22%)
Sep 06, 2017 25.21 25.39 25.16 25.35 37,580 +0.19(+0.77%)
Sep 05, 2017 25.29 25.36 25.03 25.16 87,410 -0.22(-0.87%)
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.