Emrg Mkts Consumer Egshares (NY: ECON )

27.09 USD +0.12 (+0.44%)
Official Closing Price Updated: 4:10 PM EDT, May 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 25.52 25.65 25.46 25.63 85,533 +0.12(+0.47%)
Apr 27, 2017 25.62 25.62 25.42 25.51 197,344 -0.09(-0.35%)
Apr 26, 2017 25.71 25.73 25.53 25.60 124,698 -0.20(-0.78%)
Apr 25, 2017 25.79 25.91 25.71 25.80 168,999 +0.00(+0.00%)
Apr 24, 2017 25.80 25.89 25.71 25.80 95,217 +0.46(+1.82%)
Apr 21, 2017 25.36 25.36 25.27 25.34 97,946 -0.03(-0.12%)
Apr 20, 2017 25.41 25.41 25.30 25.37 158,777 +0.30(+1.22%)
Apr 19, 2017 25.31 25.35 25.02 25.07 111,081 -0.25(-1.01%)
Apr 18, 2017 25.32 25.40 25.26 25.32 226,706 -0.18(-0.71%)
Apr 17, 2017 25.30 25.50 25.30 25.50 192,518 +0.37(+1.47%)
Apr 13, 2017 25.23 25.33 25.13 25.13 130,943 -0.07(-0.28%)
Apr 12, 2017 25.14 25.20 24.99 25.20 185,985 +0.20(+0.80%)
Apr 11, 2017 25.07 25.13 24.81 25.00 127,433 +0.01(+0.04%)
Apr 10, 2017 25.02 25.08 24.94 24.99 161,647 -0.06(-0.24%)
Apr 07, 2017 24.98 25.12 24.89 25.05 218,664 +0.01(+0.04%)
Apr 06, 2017 24.99 25.07 24.95 25.04 98,338 +0.09(+0.36%)
Apr 05, 2017 25.10 25.17 24.93 24.95 98,229 -0.02(-0.08%)
Apr 04, 2017 24.86 24.98 24.86 24.97 102,647 +0.03(+0.12%)
Apr 03, 2017 24.96 25.07 24.80 24.94 89,468 +0.12(+0.48%)
Mar 31, 2017 24.93 24.93 24.79 24.82 168,338 -0.27(-1.08%)
Mar 30, 2017 25.24 25.31 25.09 25.09 123,619 -0.14(-0.55%)
Mar 29, 2017 25.14 25.28 25.12 25.23 180,430 +0.11(+0.44%)
Mar 28, 2017 25.10 25.26 25.02 25.12 114,233 +0.05(+0.20%)
Mar 27, 2017 24.90 25.09 24.84 25.07 250,745 -0.06(-0.24%)
Mar 24, 2017 24.98 25.16 24.98 25.13 159,030 +0.12(+0.48%)
Mar 23, 2017 24.89 25.11 24.89 25.01 158,474 +0.14(+0.56%)
Mar 22, 2017 24.88 24.94 24.77 24.87 832,271 -0.13(-0.52%)
Mar 21, 2017 25.48 25.54 25.00 25.00 224,336 -0.46(-1.82%)
Mar 20, 2017 25.24 25.51 25.20 25.46 176,060 +0.30(+1.21%)
Mar 17, 2017 25.13 25.19 25.03 25.16 138,595 +0.06(+0.24%)
Mar 16, 2017 25.16 25.23 25.08 25.10 479,407 +0.14(+0.56%)
Mar 15, 2017 24.45 25.05 24.41 24.96 279,150 +0.59(+2.42%)
Mar 14, 2017 24.45 24.45 24.35 24.37 143,372 -0.13(-0.53%)
Mar 13, 2017 24.40 24.55 24.40 24.50 196,112 +0.35(+1.45%)
Mar 10, 2017 24.08 24.16 24.03 24.15 137,896 +0.32(+1.34%)
Mar 09, 2017 23.90 24.00 23.76 23.83 109,197 -0.16(-0.67%)
Mar 08, 2017 24.08 24.15 23.99 23.99 151,728 -0.25(-1.03%)
Mar 07, 2017 24.27 24.32 24.20 24.24 266,651 -0.05(-0.21%)
Mar 06, 2017 24.31 24.32 24.21 24.29 249,608 +0.02(+0.08%)
Mar 03, 2017 24.09 24.27 24.06 24.27 180,254 +0.31(+1.29%)
Mar 02, 2017 24.20 24.22 23.96 23.96 156,760 -0.44(-1.80%)
Mar 01, 2017 24.27 24.44 24.21 24.40 247,329 +0.38(+1.58%)
Feb 28, 2017 24.31 24.32 24.00 24.02 315,226 -0.38(-1.56%)
Feb 27, 2017 24.39 24.48 24.36 24.40 225,309 +0.06(+0.25%)
Feb 24, 2017 24.32 24.36 24.29 24.34 173,363 -0.33(-1.34%)
Feb 23, 2017 24.72 24.78 24.61 24.67 385,553 +0.17(+0.69%)
Feb 22, 2017 24.39 24.53 24.32 24.50 325,074 +0.05(+0.20%)
Feb 21, 2017 24.21 24.45 24.21 24.45 165,664 +0.48(+2.00%)
Feb 17, 2017 23.97 23.97 23.97 0 -0.14(-0.58%)
Feb 16, 2017 24.21 24.26 24.08 24.11 295,573 -0.11(-0.45%)
Feb 15, 2017 23.94 24.23 23.93 24.22 182,577 +0.30(+1.25%)
Feb 14, 2017 23.92 23.94 23.71 23.92 160,628 -0.08(-0.33%)
Feb 13, 2017 24.05 24.06 23.96 24.00 209,116 -0.06(-0.25%)
Feb 10, 2017 23.83 24.07 23.82 24.06 136,361 +0.39(+1.65%)
Feb 09, 2017 23.66 23.76 23.66 23.67 316,235 +0.07(+0.30%)
Feb 08, 2017 23.46 23.60 23.42 23.60 243,833 +0.09(+0.38%)
Feb 07, 2017 23.57 23.58 23.49 23.51 134,788 -0.13(-0.55%)
Feb 06, 2017 23.67 23.67 23.57 23.64 160,846 -0.07(-0.30%)
Feb 03, 2017 23.69 23.75 23.59 23.71 198,392 +0.15(+0.64%)
Feb 02, 2017 23.51 23.59 23.50 23.56 199,521 +0.09(+0.38%)
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.