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 (%)
Jan 31, 2019 20.87 21.13 20.87 21.09 153,492 +0.27(+1.30%)
Jan 30, 2019 20.61 20.86 20.39 20.82 62,593 +0.17(+0.81%)
Jan 29, 2019 20.63 20.67 20.55 20.65 268,773 +0.12(+0.59%)
Jan 28, 2019 20.41 20.58 20.40 20.53 133,221 -0.11(-0.54%)
Jan 25, 2019 20.59 20.70 20.59 20.64 228,651 +0.18(+0.86%)
Jan 24, 2019 20.31 20.53 20.31 20.47 116,518 +0.15(+0.73%)
Jan 23, 2019 20.32 20.39 20.21 20.32 77,063 +0.09(+0.46%)
Jan 22, 2019 20.40 20.49 20.14 20.22 237,974 -0.40(-1.94%)
Jan 18, 2019 20.52 20.71 20.52 20.62 243,566 +0.15(+0.73%)
Jan 17, 2019 20.21 20.52 20.20 20.48 87,148 +0.11(+0.55%)
Jan 16, 2019 20.22 20.48 20.22 20.36 181,937 +0.21(+1.02%)
Jan 15, 2019 20.10 20.23 20.10 20.16 150,702 +0.20(+0.98%)
Jan 14, 2019 19.84 20.06 19.84 19.96 102,479 -0.09(-0.46%)
Jan 11, 2019 20.01 20.08 19.97 20.06 133,156 -0.10(-0.51%)
Jan 10, 2019 19.94 20.21 19.94 20.16 73,813 +0.07(+0.37%)
Jan 09, 2019 19.80 20.15 19.80 20.08 54,938 +0.53(+2.72%)
Jan 08, 2019 19.53 19.62 19.44 19.55 61,945 +0.11(+0.58%)
Jan 07, 2019 19.36 19.50 19.33 19.44 78,471 -0.07(-0.33%)
Jan 04, 2019 19.07 19.57 19.03 19.51 85,409 +0.68(+3.61%)
Jan 03, 2019 18.92 18.94 18.76 18.83 197,278 -0.26(-1.37%)
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.