Skip to main content

Emrg Mkts Consumer Egshares (NY: ECON )

20.16 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Apr 15, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 15, 2024 20.21 20.23 20.12 20.16 3,724 -0.08(-0.42%)
Apr 12, 2024 20.32 20.32 20.24 20.24 1,389 -0.44(-2.11%)
Apr 11, 2024 20.64 20.72 20.60 20.68 5,324 +0.12(+0.59%)
Apr 10, 2024 20.60 20.64 20.50 20.55 4,525 -0.19(-0.92%)
Apr 09, 2024 20.71 20.78 20.68 20.75 2,233 +0.09(+0.44%)
Apr 08, 2024 20.57 20.66 20.57 20.66 629 +0.10(+0.49%)
Apr 05, 2024 20.56 20.60 20.51 20.56 5,619 +0.05(+0.22%)
Apr 04, 2024 20.69 20.69 20.51 20.51 3,555 +0.01(+0.04%)
Apr 03, 2024 20.49 20.56 20.44 20.50 6,506 -0.08(-0.38%)
Apr 02, 2024 20.54 20.64 20.54 20.58 3,949 -0.00(-0.00%)
Apr 01, 2024 20.62 20.68 20.53 20.58 5,909 +0.01(+0.05%)
Mar 28, 2024 20.60 20.58 20.57 20.57 3,539 +0.06(+0.30%)
Mar 27, 2024 20.51 20.54 20.47 20.51 4,916 +0.07(+0.33%)
Mar 26, 2024 20.53 20.53 20.44 20.44 2,021 -0.00(-0.01%)
Mar 25, 2024 20.43 20.46 20.41 20.45 3,881 -0.01(-0.06%)
Mar 22, 2024 20.52 20.52 20.42 20.46 3,235 -0.08(-0.37%)
Mar 21, 2024 20.71 20.71 20.53 20.53 7,294 -0.06(-0.30%)
Mar 20, 2024 20.45 20.65 20.45 20.60 6,616 +0.18(+0.90%)
Mar 19, 2024 20.34 20.47 20.34 20.41 1,667 -0.10(-0.47%)
Mar 18, 2024 20.59 20.59 20.49 20.51 3,119 -0.02(-0.10%)
Mar 15, 2024 20.58 20.58 20.48 20.53 4,142 -0.05(-0.25%)
Mar 14, 2024 20.59 20.59 20.55 20.58 2,686 -0.09(-0.44%)
Mar 13, 2024 20.62 20.71 20.62 20.67 2,274 -0.00(-0.02%)
Mar 12, 2024 20.64 20.68 20.61 20.68 2,664 +0.18(+0.88%)
Mar 11, 2024 20.43 20.55 20.43 20.50 2,223 +0.11(+0.52%)
Mar 08, 2024 20.39 20.48 20.38 20.39 14,809 -0.05(-0.22%)
Mar 07, 2024 20.40 20.50 20.36 20.44 15,957 -0.06(-0.29%)
Mar 06, 2024 20.53 20.59 20.46 20.50 14,065 +0.26(+1.28%)
Mar 05, 2024 20.26 20.27 20.23 20.24 3,628 -0.19(-0.93%)
Mar 04, 2024 20.53 20.53 20.41 20.43 3,726 -0.22(-1.09%)
Mar 01, 2024 20.60 20.73 20.60 20.65 7,603 +0.20(+0.99%)
Feb 29, 2024 20.51 20.52 20.39 20.45 10,981 -0.00(-0.01%)
Feb 28, 2024 20.45 20.47 20.44 20.45 8,280 -0.28(-1.36%)
Feb 27, 2024 20.72 20.78 20.67 20.73 3,531 +0.12(+0.56%)
Feb 26, 2024 20.55 20.62 20.55 20.62 3,477 -0.04(-0.18%)
Feb 23, 2024 20.67 20.67 20.56 20.65 4,898 -0.04(-0.21%)
Feb 22, 2024 20.61 20.70 20.61 20.70 1,402 +0.15(+0.73%)
Feb 21, 2024 20.65 20.65 20.50 20.54 14,330 +0.12(+0.59%)
Feb 20, 2024 20.43 20.47 20.40 20.42 5,304 +0.05(+0.22%)
Feb 16, 2024 20.37 20.46 20.37 20.38 1,523 +0.14(+0.69%)
Feb 15, 2024 20.20 20.25 20.17 20.24 105,397 +0.09(+0.43%)
Feb 14, 2024 20.16 20.16 20.04 20.15 3,238 +0.33(+1.68%)
Feb 13, 2024 19.85 19.93 19.75 19.82 8,808 -0.35(-1.74%)
Feb 12, 2024 20.02 20.25 20.02 20.17 8,799 +0.11(+0.55%)
Feb 09, 2024 19.95 20.07 19.95 20.06 3,094 +0.10(+0.51%)
Feb 08, 2024 19.96 19.96 19.96 19.96 797 -0.24(-1.17%)
Feb 07, 2024 20.18 20.23 20.15 20.19 8,798 -0.13(-0.62%)
Feb 06, 2024 20.20 20.32 20.20 20.32 6,091 +0.44(+2.20%)
Feb 05, 2024 19.74 19.88 19.74 19.88 8,926 +0.10(+0.48%)
Feb 02, 2024 19.80 19.86 19.72 19.79 4,941 -0.20(-1.01%)
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.