Skip to main content

Emrg Mkts Consumer Egshares (NY: ECON )

20.57 +0.06 (+0.30%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 21.63 21.70 21.57 21.64 126,185 -0.06(-0.26%)
Jun 29, 2020 21.63 21.69 21.47 21.69 217,872 +0.05(+0.22%)
Jun 26, 2020 21.79 21.80 21.53 21.65 140,230 -0.26(-1.17%)
Jun 25, 2020 21.71 21.92 21.70 21.90 67,403 +0.12(+0.57%)
Jun 24, 2020 21.88 21.96 21.59 21.78 81,470 -0.21(-0.95%)
Jun 23, 2020 21.99 22.09 21.99 21.99 90,588 +0.25(+1.13%)
Jun 22, 2020 21.68 21.78 21.63 21.74 81,147 +0.12(+0.57%)
Jun 19, 2020 21.73 21.75 21.52 21.62 81,985 +0.10(+0.48%)
Jun 18, 2020 21.45 21.61 21.45 21.51 134,541 -0.03(-0.13%)
Jun 17, 2020 21.47 21.62 21.47 21.54 43,653 +0.17(+0.80%)
Jun 16, 2020 21.74 21.75 21.24 21.37 102,205 +0.08(+0.36%)
Jun 15, 2020 20.94 21.39 20.85 21.30 42,554 -0.01(-0.04%)
Jun 12, 2020 21.31 21.42 21.03 21.30 203,328 +0.48(+2.32%)
Jun 11, 2020 21.24 21.31 20.79 20.82 75,756 -0.98(-4.48%)
Jun 10, 2020 21.75 21.84 21.67 21.80 53,192 +0.10(+0.48%)
Jun 09, 2020 21.50 21.69 21.50 21.69 85,817 -0.14(-0.65%)
Jun 08, 2020 21.71 21.84 21.57 21.84 41,501 +0.09(+0.39%)
Jun 05, 2020 21.61 21.81 21.61 21.75 98,129 +0.56(+2.64%)
Jun 04, 2020 21.22 21.41 21.13 21.19 98,150 -0.29(-1.37%)
Jun 03, 2020 21.30 21.54 21.29 21.48 68,853 +0.38(+1.80%)
Jun 02, 2020 20.92 21.12 20.82 21.11 31,365 +0.41(+1.97%)
Jun 01, 2020 20.40 20.71 20.40 20.70 38,683 +0.36(+1.77%)
May 29, 2020 19.97 20.34 19.89 20.34 37,141 +0.43(+2.14%)
May 28, 2020 20.05 20.14 19.89 19.91 146,127 -0.16(-0.80%)
May 27, 2020 20.22 20.22 19.85 20.07 48,194 -0.05(-0.24%)
May 26, 2020 20.15 20.38 20.11 20.12 97,805 +0.49(+2.51%)
May 22, 2020 19.85 19.85 19.59 19.63 18,043 -0.52(-2.59%)
May 21, 2020 20.10 20.26 20.04 20.15 136,753 -0.09(-0.42%)
May 20, 2020 20.41 20.50 20.14 20.23 71,856 +0.13(+0.66%)
May 19, 2020 20.31 20.36 20.10 20.10 29,870 -0.16(-0.80%)
May 18, 2020 19.89 20.27 19.89 20.26 61,930 +0.80(+4.09%)
May 15, 2020 19.45 19.51 19.32 19.47 26,906 -0.14(-0.73%)
May 14, 2020 19.18 19.65 19.13 19.61 45,141 +0.08(+0.39%)
May 13, 2020 19.77 19.90 19.44 19.53 43,827 -0.08(-0.39%)
May 12, 2020 19.78 19.93 19.60 19.61 89,354 -0.04(-0.19%)
May 11, 2020 19.72 19.81 19.65 19.65 33,648 -0.09(-0.43%)
May 08, 2020 19.54 19.83 19.54 19.73 77,026 +0.42(+2.16%)
May 07, 2020 19.35 19.38 19.23 19.31 49,201 +0.16(+0.84%)
May 06, 2020 19.29 19.35 19.14 19.15 84,832 -0.18(-0.93%)
May 05, 2020 19.29 19.47 19.27 19.33 41,109 +0.24(+1.24%)
May 04, 2020 18.97 19.14 18.92 19.10 38,538 +0.23(+1.21%)
May 01, 2020 19.18 19.18 18.86 18.87 146,138 -0.76(-3.86%)
Apr 30, 2020 19.89 19.98 19.47 19.63 111,909 -0.45(-2.22%)
Apr 29, 2020 19.76 20.09 19.74 20.07 51,329 +0.53(+2.72%)
Apr 28, 2020 19.86 19.86 19.49 19.54 141,982 -0.05(-0.24%)
Apr 27, 2020 19.47 19.61 19.37 19.59 41,509 +0.42(+2.17%)
Apr 24, 2020 19.21 19.23 18.97 19.17 66,052 -0.06(-0.30%)
Apr 23, 2020 19.49 19.52 19.20 19.23 59,167 -0.18(-0.93%)
Apr 22, 2020 19.35 19.43 19.31 19.41 236,045 +0.49(+2.61%)
Apr 21, 2020 18.98 18.99 18.77 18.92 356,795 -0.38(-1.96%)
Apr 20, 2020 19.38 19.53 19.30 19.30 72,523 -0.18(-0.92%)
Apr 17, 2020 19.65 19.65 19.35 19.48 50,014 +0.20(+1.03%)
Apr 16, 2020 19.37 19.37 19.22 19.28 21,729 +0.07(+0.35%)
Apr 15, 2020 19.18 19.32 19.12 19.21 50,235 -0.38(-1.93%)
Apr 14, 2020 19.53 19.70 19.49 19.59 64,453 +0.41(+2.12%)
Apr 13, 2020 19.18 19.24 19.01 19.18 189,473 -0.03(-0.15%)
Apr 09, 2020 19.33 19.50 19.13 19.21 82,724 +0.12(+0.65%)
Apr 08, 2020 18.96 19.14 18.89 19.09 42,856 +0.03(+0.15%)
Apr 07, 2020 19.51 19.52 19.06 19.06 37,009 +0.17(+0.90%)
Apr 06, 2020 18.62 18.91 18.61 18.89 97,187 +0.94(+5.23%)
Apr 03, 2020 18.22 18.39 17.88 17.95 69,851 -0.27(-1.46%)
Apr 02, 2020 18.02 18.40 18.02 18.22 55,172 +0.35(+1.96%)
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.