Skip to main content

Emrg Mkts Consumer Egshares (NY: ECON )

21.51 +0.38 (+1.80%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 19.97 20.17 19.97 20.13 21,568 +0.02(+0.09%)
May 30, 2019 20.04 20.16 20.01 20.11 51,511 +0.06(+0.28%)
May 29, 2019 19.96 20.08 19.94 20.06 32,546 +0.04(+0.19%)
May 28, 2019 20.19 20.19 20.01 20.02 113,464 +0.01(+0.05%)
May 24, 2019 20.13 20.14 20.00 20.01 31,547 +0.06(+0.28%)
May 23, 2019 19.92 20.04 19.87 19.95 65,881 -0.30(-1.47%)
May 22, 2019 20.37 20.37 20.21 20.25 142,428 -0.15(-0.73%)
May 21, 2019 20.28 20.44 20.27 20.40 44,324 +0.23(+1.16%)
May 20, 2019 20.27 20.30 20.17 20.17 24,053 -0.12(-0.60%)
May 17, 2019 20.41 20.49 20.29 20.29 56,978 -0.39(-1.89%)
May 16, 2019 20.73 20.83 20.68 20.68 67,162 +0.00(+0.00%)
May 15, 2019 20.53 20.76 20.53 20.68 34,344 +0.02(+0.09%)
May 14, 2019 20.62 20.73 20.56 20.66 106,511 +0.35(+1.74%)
May 13, 2019 20.30 20.44 20.22 20.31 70,336 -0.59(-2.81%)
May 10, 2019 20.92 20.95 20.63 20.89 64,489 +0.08(+0.40%)
May 09, 2019 20.73 20.87 20.54 20.81 46,489 -0.21(-0.98%)
May 08, 2019 21.05 21.16 21.01 21.02 107,523 +0.00(+0.00%)
May 07, 2019 21.23 21.23 20.87 21.02 79,193 -0.38(-1.79%)
May 06, 2019 21.15 21.42 21.15 21.40 79,664 -0.35(-1.63%)
May 03, 2019 21.67 21.82 21.67 21.75 35,195 +0.24(+1.13%)
May 02, 2019 21.52 21.62 21.43 21.51 82,468 +0.06(+0.26%)
May 01, 2019 21.61 21.75 21.45 21.45 48,337 -0.14(-0.65%)
Apr 30, 2019 21.56 21.63 21.43 21.59 38,233 +0.04(+0.17%)
Apr 29, 2019 21.59 21.60 21.54 21.56 9,072 +0.06(+0.26%)
Apr 26, 2019 21.43 21.55 21.40 21.50 75,970 +0.10(+0.48%)
Apr 25, 2019 21.27 21.41 21.20 21.40 47,686 +0.01(+0.04%)
Apr 24, 2019 21.58 21.58 21.34 21.39 60,782 -0.27(-1.25%)
Apr 23, 2019 21.55 21.69 21.55 21.66 90,182 +0.08(+0.39%)
Apr 22, 2019 21.54 21.63 21.54 21.57 59,832 -0.11(-0.52%)
Apr 18, 2019 21.66 21.74 21.58 21.69 165,140 -0.02(-0.09%)
Apr 17, 2019 21.82 21.85 21.65 21.70 171,070 +0.03(+0.13%)
Apr 16, 2019 21.61 21.69 21.61 21.68 88,350 +0.13(+0.61%)
Apr 15, 2019 21.68 21.68 21.45 21.55 35,297 -0.14(-0.67%)
Apr 12, 2019 21.76 21.77 21.67 21.69 26,933 +0.16(+0.76%)
Apr 11, 2019 21.56 21.57 21.49 21.53 25,877 -0.13(-0.60%)
Apr 10, 2019 21.66 21.70 21.61 21.66 26,741 +0.05(+0.22%)
Apr 09, 2019 21.66 21.72 21.61 21.61 39,753 -0.01(-0.04%)
Apr 08, 2019 21.56 21.66 21.48 21.62 52,455 -0.06(-0.26%)
Apr 05, 2019 21.60 21.71 21.57 21.68 40,346 +0.17(+0.78%)
Apr 04, 2019 21.39 21.54 21.33 21.51 42,882 +0.10(+0.48%)
Apr 03, 2019 21.40 21.56 21.40 21.41 45,101 +0.13(+0.61%)
Apr 02, 2019 21.32 21.32 21.22 21.28 68,952 -0.04(-0.18%)
Apr 01, 2019 21.26 21.35 21.21 21.31 90,408 +0.27(+1.28%)
Mar 29, 2019 21.05 21.08 20.95 21.04 80,477 +0.22(+1.07%)
Mar 28, 2019 20.69 20.84 20.65 20.82 108,643 +0.15(+0.72%)
Mar 27, 2019 20.74 20.79 20.61 20.67 127,530 -0.19(-0.89%)
Mar 26, 2019 20.84 20.89 20.77 20.86 49,647 +0.07(+0.36%)
Mar 25, 2019 20.64 20.81 20.64 20.78 50,512 +0.08(+0.41%)
Mar 22, 2019 20.97 20.97 20.67 20.70 37,985 -0.54(-2.54%)
Mar 21, 2019 21.14 21.24 21.05 21.24 37,662 -0.07(-0.35%)
Mar 20, 2019 21.23 21.43 21.10 21.31 91,300 +0.01(+0.04%)
Mar 19, 2019 21.31 21.41 21.29 21.30 77,091 -0.02(-0.09%)
Mar 18, 2019 21.28 21.37 21.26 21.32 26,635 +0.17(+0.79%)
Mar 15, 2019 21.10 21.22 21.08 21.15 147,864 +0.14(+0.67%)
Mar 14, 2019 21.04 21.16 20.99 21.02 35,875 -0.10(-0.49%)
Mar 13, 2019 21.14 21.22 21.11 21.12 19,898 -0.07(-0.35%)
Mar 12, 2019 21.29 21.30 21.18 21.19 19,744 -0.06(-0.26%)
Mar 11, 2019 20.99 21.28 20.99 21.25 48,486 +0.43(+2.06%)
Mar 08, 2019 20.66 20.84 20.66 20.82 185,849 -0.09(-0.45%)
Mar 07, 2019 20.99 21.02 20.84 20.91 105,006 -0.40(-1.88%)
Mar 06, 2019 21.45 21.53 21.31 21.31 51,199 -0.15(-0.69%)
Mar 05, 2019 21.30 21.54 21.29 21.46 69,453 +0.40(+1.90%)
Mar 04, 2019 21.15 21.15 20.88 21.06 70,201 +0.02(+0.09%)
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.