Emrg Mkts Consumer Egshares (NY: ECON )

28.05 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 24, 2021 27.87 28.08 27.87 28.05 26,906 +0.33(+1.19%)
Jun 23, 2021 27.96 27.96 27.71 27.72 4,348 +0.21(+0.76%)
Jun 22, 2021 27.32 27.51 27.31 27.51 11,192 -0.10(-0.38%)
Jun 21, 2021 27.48 27.64 27.34 27.61 42,863 +0.09(+0.35%)
Jun 18, 2021 27.57 27.66 27.47 27.52 8,640 -0.09(-0.33%)
Jun 17, 2021 27.51 27.64 27.51 27.61 26,972 +0.17(+0.62%)
Jun 16, 2021 27.73 27.80 27.34 27.44 22,708 -0.41(-1.47%)
Jun 15, 2021 28.13 28.13 27.81 27.85 8,736 -0.27(-0.96%)
Jun 14, 2021 28.13 28.16 28.06 28.12 6,406 +0.17(+0.61%)
Jun 11, 2021 28.10 28.10 27.86 27.95 6,872 -0.20(-0.71%)
Jun 10, 2021 27.92 28.17 27.92 28.15 45,438 +0.27(+0.97%)
Jun 09, 2021 27.92 27.95 27.85 27.88 6,504 -0.07(-0.24%)
Jun 08, 2021 27.91 27.95 27.83 27.95 10,690 +0.05(+0.18%)
Jun 07, 2021 27.76 27.94 27.76 27.90 11,151 -0.25(-0.90%)
Jun 04, 2021 28.10 28.15 28.08 28.15 4,350 +0.25(+0.90%)
Jun 03, 2021 28.06 28.06 27.84 27.90 15,145 -0.47(-1.67%)
Jun 02, 2021 28.38 28.39 28.31 28.37 3,850 -0.06(-0.20%)
Jun 01, 2021 28.47 28.48 28.24 28.43 19,917 +0.79(+2.84%)
May 28, 2021 27.67 27.71 27.62 27.64 4,680 +0.10(+0.34%)
May 27, 2021 27.55 27.55 27.39 27.55 10,486 +0.05(+0.16%)
May 26, 2021 27.47 27.58 27.45 27.50 7,151 +0.12(+0.42%)
May 25, 2021 27.37 27.43 27.34 27.39 10,914 +0.40(+1.47%)
May 24, 2021 27.14 27.14 26.99 26.99 10,983 -0.08(-0.29%)
May 21, 2021 27.37 27.37 27.06 27.07 17,515 -0.36(-1.31%)
May 20, 2021 27.23 27.46 27.23 27.43 26,695 +0.43(+1.59%)
May 19, 2021 26.72 27.00 26.72 27.00 10,839 -0.04(-0.15%)
May 18, 2021 27.01 27.15 27.01 27.04 20,254 +0.20(+0.75%)
May 17, 2021 26.70 26.84 26.56 26.84 39,987 +0.14(+0.52%)
May 14, 2021 26.53 26.75 26.41 26.70 10,543 +0.59(+2.26%)
May 13, 2021 26.52 26.56 26.04 26.11 46,400 -0.28(-1.06%)
May 12, 2021 26.80 26.86 26.38 26.39 307,056 -0.70(-2.58%)
May 11, 2021 26.55 27.09 26.43 27.09 16,552 +0.12(+0.44%)
May 10, 2021 27.44 27.44 26.97 26.97 10,092 -0.70(-2.54%)
May 07, 2021 27.70 27.85 27.64 27.67 16,607 +0.08(+0.30%)
May 06, 2021 27.51 27.59 27.41 27.59 40,988 +0.25(+0.91%)
May 05, 2021 27.40 27.59 27.34 27.34 17,876 -0.07(-0.26%)
May 04, 2021 27.56 27.56 27.26 27.41 10,972 -0.27(-0.98%)
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.