Emrg Mkts Consumer Egshares (NY: ECON )

25.68 USD +0.06 (+0.23%)
Official Closing Price Updated: 8:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 17, 2021 25.78 25.78 25.66 25.68 12,032 +0.06(+0.23%)
Sep 16, 2021 25.56 25.62 25.48 25.62 4,326 -0.20(-0.77%)
Sep 15, 2021 25.73 25.82 25.55 25.82 19,367 -0.07(-0.27%)
Sep 14, 2021 26.05 26.05 25.86 25.89 32,599 -0.30(-1.15%)
Sep 13, 2021 26.16 26.23 26.03 26.19 15,524 +0.00(+0.00%)
Sep 10, 2021 26.47 26.56 26.17 26.19 16,444 -0.02(-0.08%)
Sep 09, 2021 25.97 26.27 25.97 26.21 5,168 -0.02(-0.08%)
Sep 08, 2021 26.44 26.44 26.23 26.23 9,846 -0.47(-1.76%)
Sep 07, 2021 26.65 26.76 26.64 26.70 16,767 +0.34(+1.29%)
Sep 03, 2021 26.28 26.36 26.28 26.36 4,099 +0.04(+0.15%)
Sep 02, 2021 26.47 26.51 26.30 26.32 11,268 -0.18(-0.68%)
Sep 01, 2021 26.40 26.61 26.40 26.50 20,551 +0.34(+1.30%)
Aug 31, 2021 26.03 26.22 26.03 26.16 20,497 +0.54(+2.11%)
Aug 30, 2021 25.41 25.67 25.38 25.62 10,630 +0.12(+0.46%)
Aug 27, 2021 25.38 25.51 25.38 25.50 128,014 +0.22(+0.88%)
Aug 26, 2021 25.32 25.41 25.28 25.28 35,650 -0.19(-0.75%)
Aug 25, 2021 25.38 25.54 25.34 25.47 9,083 -0.10(-0.39%)
Aug 24, 2021 25.25 25.65 25.25 25.57 21,620 +0.76(+3.06%)
Aug 23, 2021 24.68 24.87 24.57 24.81 19,376 +0.32(+1.31%)
Aug 20, 2021 24.25 24.57 24.25 24.49 33,159 +0.22(+0.91%)
Aug 19, 2021 24.27 24.40 24.26 24.27 66,136 -0.47(-1.90%)
Aug 18, 2021 24.84 24.92 24.72 24.74 33,072 -0.01(-0.04%)
Aug 17, 2021 24.71 24.87 24.71 24.75 11,457 -0.34(-1.36%)
Aug 16, 2021 25.24 25.24 25.04 25.09 17,795 -0.42(-1.65%)
Aug 13, 2021 25.56 25.56 25.40 25.51 14,012 -0.08(-0.31%)
Aug 12, 2021 25.71 25.71 25.57 25.59 11,034 -0.25(-0.96%)
Aug 11, 2021 25.82 25.84 25.74 25.84 17,961 +0.02(+0.07%)
Aug 10, 2021 26.01 26.01 25.76 25.82 31,862 +0.09(+0.35%)
Aug 09, 2021 25.68 25.80 25.64 25.73 11,777 +0.22(+0.85%)
Aug 06, 2021 25.70 25.70 25.48 25.51 19,173 -0.23(-0.87%)
Aug 05, 2021 25.76 25.86 25.70 25.74 20,346 -0.14(-0.54%)
Aug 04, 2021 26.08 26.08 25.81 25.88 7,521 +0.15(+0.58%)
Aug 03, 2021 25.72 25.77 25.54 25.73 9,628 -0.09(-0.36%)
Aug 02, 2021 25.79 25.94 25.79 25.82 6,666 +0.31(+1.22%)
Jul 30, 2021 25.60 25.71 25.48 25.51 8,130 -0.22(-0.86%)
Jul 29, 2021 25.88 25.88 25.69 25.73 10,055 -0.05(-0.19%)
Jul 28, 2021 25.32 25.80 25.32 25.78 23,075 +1.01(+4.08%)
Jul 27, 2021 24.60 24.84 24.43 24.77 74,746 -0.48(-1.90%)
Jul 26, 2021 25.41 25.54 25.24 25.25 12,186 -0.89(-3.40%)
Jul 23, 2021 26.36 26.36 26.03 26.14 14,944 -0.85(-3.16%)
Jul 22, 2021 26.99 27.05 26.93 26.99 7,517 +0.00(+0.01%)
Jul 21, 2021 26.82 27.04 26.78 26.99 7,709 +0.18(+0.67%)
Jul 20, 2021 26.66 26.85 26.58 26.81 15,033 +0.14(+0.52%)
Jul 19, 2021 26.70 26.70 26.51 26.67 38,332 -0.41(-1.51%)
Jul 16, 2021 27.16 27.19 27.07 27.08 5,045 -0.24(-0.86%)
Jul 15, 2021 27.36 27.49 27.27 27.32 6,892 +0.02(+0.07%)
Jul 14, 2021 27.45 27.45 27.27 27.30 5,948 -0.02(-0.09%)
Jul 13, 2021 27.26 27.53 27.26 27.32 11,425 +0.24(+0.89%)
Jul 12, 2021 27.04 27.09 26.94 27.08 6,743 +0.00(+0.00%)
Jul 09, 2021 26.89 27.14 26.88 27.08 45,592 +0.53(+2.00%)
Jul 08, 2021 26.46 26.59 26.39 26.55 6,551 -0.52(-1.92%)
Jul 07, 2021 27.22 27.22 27.03 27.07 11,995 -0.11(-0.40%)
Jul 06, 2021 27.29 27.29 27.10 27.18 75,169 -0.64(-2.30%)
Jul 02, 2021 27.82 27.83 27.70 27.82 24,111 -0.15(-0.54%)
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.