Skip to main content

Emrg Mkts Consumer Egshares (NY: ECON )

21.13 -0.06 (-0.29%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 24.28 24.30 24.02 24.06 381,858 -0.16(-0.65%)
Apr 27, 2018 24.21 24.27 24.11 24.21 126,262 +0.10(+0.42%)
Apr 26, 2018 23.96 24.18 23.94 24.11 236,055 +0.26(+1.08%)
Apr 25, 2018 23.85 23.93 23.69 23.85 346,453 -0.18(-0.73%)
Apr 24, 2018 24.28 24.37 23.91 24.03 348,126 +0.00(+0.00%)
Apr 23, 2018 24.27 24.32 24.02 24.03 106,497 -0.33(-1.36%)
Apr 20, 2018 24.42 24.47 24.25 24.36 288,606 -0.17(-0.68%)
Apr 19, 2018 24.80 24.80 24.44 24.53 261,380 -0.22(-0.89%)
Apr 18, 2018 24.68 24.85 24.68 24.75 64,576 +0.14(+0.56%)
Apr 17, 2018 24.51 24.68 24.47 24.61 63,586 +0.01(+0.04%)
Apr 16, 2018 24.65 24.65 24.51 24.60 557,516 +0.00(+0.00%)
Apr 13, 2018 24.81 24.84 24.52 24.60 63,471 -0.31(-1.26%)
Apr 12, 2018 24.93 25.02 24.83 24.92 162,819 -0.03(-0.11%)
Apr 11, 2018 24.76 25.03 24.76 24.94 151,126 +0.06(+0.26%)
Apr 10, 2018 24.80 24.92 24.66 24.88 157,466 +0.42(+1.74%)
Apr 09, 2018 24.56 24.75 24.40 24.45 151,701 +0.10(+0.42%)
Apr 06, 2018 24.45 24.60 24.18 24.35 193,350 -0.33(-1.35%)
Apr 05, 2018 24.75 24.87 24.67 24.68 232,877 -0.01(-0.04%)
Apr 04, 2018 23.93 24.71 23.93 24.69 152,843 +0.25(+1.02%)
Apr 03, 2018 24.46 24.54 24.23 24.44 106,621 +0.40(+1.65%)
Apr 02, 2018 24.38 24.53 23.93 24.05 117,958 -0.39(-1.59%)
Mar 29, 2018 24.44 24.44 24.44 0 +0.41(+1.69%)
Mar 28, 2018 24.08 24.14 23.88 24.03 159,982 -0.21(-0.88%)
Mar 27, 2018 24.65 24.67 24.18 24.24 61,867 -0.43(-1.76%)
Mar 26, 2018 24.59 24.68 24.27 24.68 73,278 +0.58(+2.41%)
Mar 23, 2018 24.59 24.67 24.08 24.09 112,178 -0.43(-1.77%)
Mar 22, 2018 24.73 24.81 24.45 24.53 143,351 -0.67(-2.67%)
Mar 21, 2018 25.03 25.26 24.95 25.20 73,397 +0.12(+0.48%)
Mar 20, 2018 25.08 25.14 25.01 25.08 73,307 +0.18(+0.70%)
Mar 19, 2018 24.91 24.98 24.73 24.91 160,007 -0.17(-0.66%)
Mar 16, 2018 25.10 25.19 25.02 25.07 84,906 -0.14(-0.55%)
Mar 15, 2018 25.39 25.39 25.10 25.21 370,665 -0.25(-0.98%)
Mar 14, 2018 25.65 25.65 25.35 25.46 97,017 +0.00(+0.00%)
Mar 13, 2018 25.87 25.91 25.39 25.46 143,971 -0.44(-1.71%)
Mar 12, 2018 25.79 25.93 25.79 25.90 51,079 +0.12(+0.47%)
Mar 09, 2018 25.61 25.84 25.57 25.78 64,662 +0.39(+1.53%)
Mar 08, 2018 25.32 25.43 25.24 25.40 56,024 -0.06(-0.22%)
Mar 07, 2018 25.47 25.15 25.45 110,981 +0.11(+0.44%)
Mar 06, 2018 25.42 25.48 25.25 25.34 117,774 +0.13(+0.51%)
Mar 05, 2018 25.01 25.25 24.92 25.21 235,069 -0.08(-0.33%)
Mar 02, 2018 24.93 25.34 24.81 25.29 184,231 +0.01(+0.04%)
Mar 01, 2018 25.46 25.64 25.07 25.28 113,449 -0.06(-0.22%)
Feb 28, 2018 25.67 25.67 25.29 25.34 136,976 -0.15(-0.58%)
Feb 27, 2018 25.86 25.92 25.47 25.49 158,715 -0.65(-2.47%)
Feb 26, 2018 26.00 26.19 25.85 26.13 197,385 +0.09(+0.35%)
Feb 23, 2018 25.91 26.04 25.77 26.04 336,329 +0.34(+1.33%)
Feb 22, 2018 25.71 25.87 25.69 25.70 151,605 +0.20(+0.80%)
Feb 21, 2018 25.79 25.96 25.50 25.50 619,799 +0.00(+0.00%)
Feb 20, 2018 25.40 25.64 25.38 25.50 110,954 -0.31(-1.22%)
Feb 16, 2018 25.81 25.81 25.81 0 -0.14(-0.53%)
Feb 15, 2018 25.91 26.07 25.76 25.95 261,959 +0.33(+1.30%)
Feb 14, 2018 24.97 25.71 24.92 25.62 132,620 +0.66(+2.62%)
Feb 13, 2018 24.92 25.07 24.72 24.96 48,816 +0.15(+0.60%)
Feb 12, 2018 24.72 24.98 24.63 24.81 199,647 +0.31(+1.28%)
Feb 09, 2018 24.58 24.74 23.78 24.50 177,326 +0.38(+1.57%)
Feb 08, 2018 25.16 25.16 24.12 24.12 211,802 -1.00(-3.97%)
Feb 07, 2018 25.40 25.40 25.08 25.12 171,029 -0.62(-2.40%)
Feb 06, 2018 24.92 25.89 24.92 25.74 215,055 +0.44(+1.75%)
Feb 05, 2018 25.79 26.00 24.96 25.29 343,142 -0.65(-2.49%)
Feb 02, 2018 26.24 26.24 25.92 25.94 263,917 -0.66(-2.46%)
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.