Skip to main content

Emrg Mkts Consumer Egshares (NY: ECON )

20.58 +0.07 (+0.34%)
Streaming Delayed Price Updated: 3:27 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 26.39 26.43 26.35 26.37 4,906 +0.09(+0.34%)
May 27, 2021 26.28 26.28 26.12 26.28 10,993 +0.04(+0.16%)
May 26, 2021 26.20 26.31 26.18 26.23 7,497 +0.11(+0.42%)
May 25, 2021 26.11 26.16 26.08 26.12 11,442 +0.38(+1.47%)
May 24, 2021 25.89 25.89 25.74 25.75 11,514 -0.07(-0.29%)
May 21, 2021 26.11 26.11 25.81 25.82 18,362 -0.34(-1.31%)
May 20, 2021 25.97 26.19 25.97 26.16 27,987 +0.41(+1.59%)
May 19, 2021 25.49 25.75 25.49 25.75 11,363 -0.04(-0.15%)
May 18, 2021 25.76 25.90 25.76 25.79 21,234 +0.19(+0.75%)
May 17, 2021 25.47 25.60 25.33 25.60 41,922 +0.13(+0.52%)
May 14, 2021 25.30 25.51 25.19 25.47 11,053 +0.56(+2.26%)
May 13, 2021 25.30 25.33 24.84 24.90 48,646 -0.27(-1.06%)
May 12, 2021 25.56 25.62 25.16 25.17 321,841 -0.67(-2.58%)
May 11, 2021 25.32 25.84 25.21 25.84 17,353 +0.11(+0.45%)
May 10, 2021 26.17 26.17 25.72 25.72 10,580 -0.67(-2.54%)
May 07, 2021 26.42 26.56 26.36 26.39 17,410 +0.08(+0.30%)
May 06, 2021 26.24 26.32 26.14 26.32 42,972 +0.24(+0.91%)
May 05, 2021 26.13 26.32 26.08 26.08 18,741 -0.07(-0.26%)
May 04, 2021 26.29 26.29 26.00 26.14 11,503 -0.26(-0.98%)
May 03, 2021 26.45 26.57 26.34 26.40 19,894 -0.10(-0.36%)
Apr 30, 2021 26.59 26.62 26.45 26.50 20,968 -0.37(-1.38%)
Apr 29, 2021 27.13 27.13 26.74 26.87 19,706 -0.26(-0.95%)
Apr 28, 2021 27.04 27.21 27.04 27.13 27,895 +0.18(+0.65%)
Apr 27, 2021 26.85 26.99 26.85 26.95 29,156 +0.05(+0.20%)
Apr 26, 2021 26.75 26.90 26.74 26.90 12,741 +0.07(+0.25%)
Apr 23, 2021 26.82 26.93 26.77 26.83 17,613 +0.22(+0.82%)
Apr 22, 2021 26.70 26.76 26.54 26.61 29,568 +0.12(+0.47%)
Apr 21, 2021 26.24 26.51 26.22 26.49 45,034 +0.09(+0.33%)
Apr 20, 2021 26.61 26.63 26.31 26.40 23,455 -0.11(-0.43%)
Apr 19, 2021 26.64 26.71 26.48 26.52 41,576 -0.10(-0.36%)
Apr 16, 2021 26.52 26.64 26.43 26.61 17,298 +0.25(+0.94%)
Apr 15, 2021 26.48 26.48 26.36 26.36 18,995 -0.01(-0.04%)
Apr 14, 2021 26.53 26.57 26.34 26.37 17,235 +0.09(+0.33%)
Apr 13, 2021 26.14 26.34 26.14 26.29 18,320 +0.00(+0.00%)
Apr 12, 2021 26.30 26.31 26.18 26.29 37,212 -0.17(-0.62%)
Apr 09, 2021 26.47 26.49 26.40 26.45 6,395 -0.31(-1.16%)
Apr 08, 2021 26.82 26.88 26.72 26.76 16,054 +0.27(+1.01%)
Apr 07, 2021 26.57 26.61 26.43 26.50 12,903 -0.52(-1.92%)
Apr 06, 2021 26.79 27.15 26.79 27.02 10,574 +0.20(+0.76%)
Apr 05, 2021 26.90 26.90 26.73 26.81 21,621 -0.07(-0.25%)
Apr 01, 2021 27.06 27.10 26.84 26.88 15,621 +0.31(+1.15%)
Mar 31, 2021 26.54 26.70 26.53 26.57 99,294 +0.19(+0.72%)
Mar 30, 2021 26.29 26.53 26.29 26.38 28,776 +0.19(+0.73%)
Mar 29, 2021 26.17 26.32 26.11 26.19 93,557 -0.30(-1.12%)
Mar 26, 2021 26.22 26.52 25.72 26.49 33,653 +0.35(+1.35%)
Mar 25, 2021 26.20 26.40 26.09 26.13 36,744 -0.13(-0.51%)
Mar 24, 2021 27.11 27.11 26.27 26.27 31,685 -1.15(-4.21%)
Mar 23, 2021 27.45 27.55 27.38 27.42 17,007 -0.39(-1.41%)
Mar 22, 2021 27.64 27.91 27.64 27.81 20,080 -0.06(-0.21%)
Mar 19, 2021 27.74 28.00 27.67 27.87 11,217 +0.23(+0.83%)
Mar 18, 2021 27.83 27.87 27.58 27.64 15,530 -0.38(-1.36%)
Mar 17, 2021 27.57 28.11 27.54 28.02 11,349 +0.07(+0.24%)
Mar 16, 2021 27.85 27.99 27.82 27.96 16,008 +0.30(+1.07%)
Mar 15, 2021 27.46 27.66 27.39 27.66 20,498 -0.01(-0.03%)
Mar 12, 2021 27.58 27.71 27.55 27.67 18,451 -0.60(-2.13%)
Mar 11, 2021 28.12 28.28 27.94 28.27 30,084 +0.90(+3.28%)
Mar 10, 2021 27.85 27.87 27.26 27.37 38,127 -0.35(-1.27%)
Mar 09, 2021 27.22 27.73 27.16 27.73 157,626 +1.19(+4.49%)
Mar 08, 2021 27.20 27.20 26.54 26.54 36,267 -1.24(-4.46%)
Mar 05, 2021 27.93 27.93 27.26 27.78 25,266 +0.31(+1.15%)
Mar 04, 2021 27.99 28.13 27.32 27.46 65,395 -0.68(-2.41%)
Mar 03, 2021 28.77 28.77 28.10 28.14 81,976 -0.34(-1.21%)
Mar 02, 2021 28.60 28.66 28.39 28.48 18,868 -0.12(-0.43%)
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.