Emrg Mkts Consumer Egshares (NY: ECON )

27.52 USD -0.09 (-0.33%)
Official Closing Price Updated: 8:00 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 27.88 27.91 27.73 27.78 20,000 -0.39(-1.38%)
Apr 29, 2021 28.44 28.44 28.04 28.17 18,797 -0.27(-0.95%)
Apr 28, 2021 28.35 28.53 28.35 28.44 26,607 +0.19(+0.65%)
Apr 27, 2021 28.15 28.30 28.15 28.25 27,810 +0.05(+0.20%)
Apr 26, 2021 28.05 28.20 28.03 28.20 12,153 +0.07(+0.25%)
Apr 23, 2021 28.12 28.23 28.07 28.13 16,800 +0.23(+0.82%)
Apr 22, 2021 27.99 28.06 27.82 27.90 28,203 +0.13(+0.47%)
Apr 21, 2021 27.51 27.79 27.49 27.77 42,955 +0.09(+0.33%)
Apr 20, 2021 27.90 27.92 27.58 27.68 22,372 -0.12(-0.43%)
Apr 19, 2021 27.93 28.00 27.76 27.80 39,657 -0.10(-0.36%)
Apr 16, 2021 27.80 27.93 27.71 27.90 16,500 +0.26(+0.94%)
Apr 15, 2021 27.77 27.77 27.64 27.64 18,118 -0.01(-0.04%)
Apr 14, 2021 27.81 27.86 27.61 27.65 16,440 +0.09(+0.33%)
Apr 13, 2021 27.41 27.62 27.41 27.56 17,475 +0.00(+0.00%)
Apr 12, 2021 27.57 27.58 27.45 27.56 35,494 -0.17(-0.63%)
Apr 09, 2021 27.75 27.77 27.68 27.73 6,100 -0.33(-1.16%)
Apr 08, 2021 28.12 28.18 28.01 28.06 15,313 +0.28(+1.01%)
Apr 07, 2021 27.86 27.90 27.70 27.78 12,308 -0.54(-1.92%)
Apr 06, 2021 28.09 28.46 28.09 28.32 10,086 +0.21(+0.76%)
Apr 05, 2021 28.20 28.20 28.02 28.11 20,623 -0.07(-0.25%)
Apr 01, 2021 28.37 28.41 28.14 28.18 14,900 +0.32(+1.15%)
Mar 31, 2021 27.82 27.99 27.81 27.86 94,710 +0.20(+0.72%)
Mar 30, 2021 27.56 27.81 27.56 27.66 27,448 +0.20(+0.73%)
Mar 29, 2021 27.44 27.59 27.38 27.46 89,238 -0.31(-1.12%)
Mar 26, 2021 27.49 27.80 26.96 27.77 32,100 +0.37(+1.35%)
Mar 25, 2021 27.47 27.68 27.35 27.40 35,048 -0.14(-0.51%)
Mar 24, 2021 28.42 28.42 27.54 27.54 30,222 -1.21(-4.21%)
Mar 23, 2021 28.78 28.88 28.70 28.75 16,222 -0.41(-1.41%)
Mar 22, 2021 28.98 29.26 28.98 29.16 19,153 -0.06(-0.21%)
Mar 19, 2021 29.08 29.36 29.01 29.22 10,700 +0.24(+0.83%)
Mar 18, 2021 29.18 29.22 28.91 28.98 14,813 -0.40(-1.36%)
Mar 17, 2021 28.90 29.47 28.87 29.38 10,825 +0.07(+0.24%)
Mar 16, 2021 29.20 29.34 29.17 29.31 15,269 +0.31(+1.07%)
Mar 15, 2021 28.79 29.00 28.72 29.00 19,552 -0.01(-0.03%)
Mar 12, 2021 28.91 29.05 28.88 29.01 17,600 -0.63(-2.13%)
Mar 11, 2021 29.48 29.65 29.29 29.64 28,695 +0.94(+3.28%)
Mar 10, 2021 29.20 29.22 28.58 28.70 36,367 -0.37(-1.27%)
Mar 09, 2021 28.54 29.07 28.47 29.07 150,348 +1.25(+4.49%)
Mar 08, 2021 28.52 28.52 27.82 27.82 34,593 -1.30(-4.46%)
Mar 05, 2021 29.28 29.28 28.58 29.12 24,100 +0.33(+1.15%)
Mar 04, 2021 29.34 29.49 28.64 28.79 62,376 -0.71(-2.41%)
Mar 03, 2021 30.16 30.16 29.46 29.50 78,191 -0.36(-1.21%)
Mar 02, 2021 29.98 30.05 29.77 29.86 17,997 -0.13(-0.43%)
Mar 01, 2021 29.83 30.05 29.83 29.99 16,284 +0.86(+2.95%)
Feb 26, 2021 29.31 29.39 28.89 29.13 67,900 -0.46(-1.55%)
Feb 25, 2021 30.25 30.25 29.51 29.59 28,099 -0.82(-2.70%)
Feb 24, 2021 30.25 30.42 29.99 30.41 21,980 -0.48(-1.55%)
Feb 23, 2021 30.51 30.94 29.96 30.89 26,811 +0.01(+0.04%)
Feb 22, 2021 31.06 31.29 30.87 30.88 19,661 -1.14(-3.57%)
Feb 19, 2021 31.85 32.03 31.75 32.02 22,800 +0.51(+1.62%)
Feb 18, 2021 31.40 31.52 31.15 31.51 39,632 -0.58(-1.81%)
Feb 17, 2021 32.24 32.24 31.91 32.09 15,343 -0.20(-0.62%)
Feb 16, 2021 32.33 32.40 32.16 32.29 62,243 +0.07(+0.22%)
Feb 12, 2021 31.98 32.34 31.95 32.22 22,400 -0.02(-0.06%)
Feb 11, 2021 32.15 32.31 32.11 32.24 8,725 +0.37(+1.16%)
Feb 10, 2021 32.03 32.12 31.67 31.87 41,240 +0.22(+0.70%)
Feb 09, 2021 31.21 31.68 31.21 31.65 11,610 +0.52(+1.67%)
Feb 08, 2021 30.93 31.15 30.93 31.13 25,451 +0.10(+0.32%)
Feb 05, 2021 30.76 31.03 30.67 31.03 59,000 +0.40(+1.31%)
Feb 04, 2021 30.57 30.68 30.52 30.63 22,650 +0.10(+0.33%)
Feb 03, 2021 30.64 30.67 30.53 30.53 26,538 +0.11(+0.36%)
Feb 02, 2021 30.25 30.49 30.25 30.42 45,452 +0.45(+1.50%)
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.