Indicators

Emrg Mkts Consumer Egshares (NY: ECON )

19.97 -0.19 (-0.93%)

Streaming Delayed Price Updated: 3:08 PM EDT, Apr 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	21.35	21.42	21.31	21.40	155,565	+0.05(+0.22%)
Jan 30, 2017	21.31	21.38	21.25	21.35	196,619	-0.17(-0.77%)
Jan 27, 2017	21.53	21.54	21.45	21.52	302,308	-0.10(-0.47%)
Jan 26, 2017	21.68	21.71	21.60	21.62	390,245	-0.07(-0.32%)
Jan 25, 2017	21.56	21.70	21.56	21.69	466,043	+0.18(+0.83%)
Jan 24, 2017	21.38	21.55	21.38	21.51	461,136	+0.19(+0.91%)
Jan 23, 2017	21.11	21.32	21.11	21.31	293,200	+0.37(+1.76%)
Jan 20, 2017	20.98	20.98	20.84	20.95	282,075	-0.04(-0.18%)
Jan 19, 2017	21.04	21.04	20.93	20.98	471,725	+0.01(+0.04%)
Jan 18, 2017	21.05	21.11	20.95	20.97	349,742	-0.07(-0.35%)
Jan 17, 2017	20.97	21.09	20.97	21.05	673,335	+0.05(+0.22%)
Jan 13, 2017		21.00	21.00	21.00	0	+0.11(+0.53%)
Jan 12, 2017	20.90	20.95	20.81	20.89	247,237	-0.02(-0.09%)
Jan 11, 2017	20.73	20.92	20.64	20.91	411,835	+0.15(+0.71%)
Jan 10, 2017	20.82	20.88	20.74	20.76	196,318	+0.05(+0.22%)
Jan 09, 2017	20.77	20.78	20.72	20.72	241,741	-0.08(-0.40%)
Jan 06, 2017	20.82	20.84	20.74	20.80	413,489	-0.06(-0.26%)
Jan 05, 2017	20.81	20.88	20.74	20.85	238,381	+0.12(+0.58%)
Jan 04, 2017	20.65	20.77	20.65	20.73	311,231	+0.14(+0.67%)

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.