Emrg Mkts Consumer Egshares (NY: ECON )

25.69 USD -0.09 (-0.35%)
Streaming Delayed Price Updated: 10:35 AM EDT, Jul 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 22.39 22.67 22.39 22.63 143,053 +0.29(+1.30%)
Jan 30, 2019 22.11 22.38 21.87 22.34 58,336 +0.18(+0.81%)
Jan 29, 2019 22.14 22.18 22.05 22.16 250,493 +0.13(+0.59%)
Jan 28, 2019 21.90 22.09 21.89 22.03 124,160 -0.12(-0.54%)
Jan 25, 2019 22.09 22.21 22.09 22.15 213,100 +0.19(+0.87%)
Jan 24, 2019 21.79 22.03 21.79 21.96 108,593 +0.16(+0.73%)
Jan 23, 2019 21.80 21.88 21.68 21.80 71,822 +0.10(+0.46%)
Jan 22, 2019 21.89 21.98 21.61 21.70 221,788 -0.43(-1.94%)
Jan 18, 2019 22.02 22.22 22.02 22.13 227,000 +0.16(+0.73%)
Jan 17, 2019 21.68 22.02 21.67 21.97 81,221 +0.12(+0.55%)
Jan 16, 2019 21.70 21.97 21.70 21.85 169,563 +0.22(+1.02%)
Jan 15, 2019 21.57 21.71 21.57 21.63 140,452 +0.21(+0.98%)
Jan 14, 2019 21.29 21.52 21.29 21.42 95,509 -0.10(-0.46%)
Jan 11, 2019 21.47 21.55 21.43 21.52 124,100 -0.11(-0.51%)
Jan 10, 2019 21.40 21.68 21.40 21.63 68,793 +0.08(+0.37%)
Jan 09, 2019 21.25 21.62 21.25 21.55 51,202 +0.57(+2.72%)
Jan 08, 2019 20.96 21.05 20.86 20.98 57,732 +0.12(+0.58%)
Jan 07, 2019 20.77 20.92 20.74 20.86 73,134 -0.07(-0.33%)
Jan 04, 2019 20.46 21.00 20.42 20.93 79,600 +0.73(+3.61%)
Jan 03, 2019 20.30 20.32 20.13 20.20 183,860 -0.28(-1.37%)
Jan 02, 2019 20.11 20.51 20.11 20.48 98,822 +0.11(+0.54%)
Dec 31, 2018 20.57 20.62 20.32 20.37 480,300 -0.08(-0.39%)
Dec 28, 2018 20.41 20.59 20.33 20.45 1,333,700 +0.16(+0.79%)
Dec 27, 2018 20.00 20.30 19.93 20.29 715,396 -0.06(-0.29%)
Dec 26, 2018 19.97 20.36 19.91 20.35 584,615 +0.39(+1.95%)
Dec 24, 2018 20.05 20.24 19.91 19.96 275,700 -0.09(-0.45%)
Dec 21, 2018 20.22 20.37 19.97 20.05 771,300 -0.34(-1.67%)
Dec 20, 2018 20.47 20.60 20.26 20.39 520,295 +0.17(+0.84%)
Dec 19, 2018 20.66 20.81 20.07 20.22 231,171 -0.30(-1.46%)
Dec 18, 2018 20.59 20.70 20.49 20.52 393,794 +0.07(+0.34%)
Dec 17, 2018 20.61 20.75 20.39 20.45 657,239 -0.26(-1.26%)
Dec 14, 2018 20.73 20.95 20.66 20.71 1,767,100 -0.26(-1.24%)
Dec 13, 2018 21.00 21.12 20.97 20.97 929,773 +0.06(+0.29%)
Dec 12, 2018 20.84 21.10 20.80 20.91 279,238 +0.41(+2.00%)
Dec 11, 2018 20.61 20.65 20.35 20.50 370,308 +0.21(+1.03%)
Dec 10, 2018 20.38 20.41 20.08 20.29 364,056 -0.36(-1.74%)
Dec 07, 2018 20.95 21.14 20.64 20.65 362,400 -0.42(-1.99%)
Dec 06, 2018 20.60 21.09 20.56 21.07 262,902 -0.23(-1.08%)
Dec 04, 2018 21.70 21.73 21.26 21.30 244,400 -0.44(-2.02%)
Dec 03, 2018 21.89 21.94 21.66 21.74 450,881 +0.47(+2.21%)
Nov 30, 2018 21.22 21.32 21.16 21.27 412,200 -0.09(-0.42%)
Nov 29, 2018 21.31 21.46 21.20 21.36 224,420 -0.17(-0.79%)
Nov 28, 2018 21.18 21.54 21.04 21.53 560,290 +0.41(+1.94%)
Nov 27, 2018 20.88 21.14 20.88 21.12 119,036 +0.06(+0.28%)
Nov 26, 2018 21.10 21.27 21.02 21.06 141,078 +0.22(+1.06%)
Nov 23, 2018 20.86 20.92 20.84 20.84 106,500 -0.16(-0.76%)
Nov 21, 2018 21.00 21.00 21.00 0 +0.48(+2.34%)
Nov 20, 2018 20.61 20.71 20.48 20.52 153,199 -0.51(-2.43%)
Nov 19, 2018 21.12 21.23 20.99 21.03 206,782 -0.23(-1.08%)
Nov 16, 2018 21.02 21.30 20.98 21.26 151,900 +0.04(+0.19%)
Nov 15, 2018 20.89 21.32 20.89 21.22 216,088 +0.40(+1.92%)
Nov 14, 2018 20.84 20.94 20.69 20.82 676,637 +0.26(+1.26%)
Nov 13, 2018 20.53 20.78 20.47 20.56 229,224 +0.26(+1.28%)
Nov 12, 2018 20.52 20.55 20.28 20.30 194,052 -0.46(-2.22%)
Nov 09, 2018 20.87 20.87 20.52 20.76 172,000 -0.26(-1.24%)
Nov 08, 2018 21.50 21.58 21.00 21.02 197,553 -0.91(-4.15%)
Nov 07, 2018 21.81 21.95 21.68 21.93 278,717 +0.34(+1.57%)
Nov 06, 2018 21.52 21.66 21.50 21.59 249,744 -0.13(-0.60%)
Nov 05, 2018 21.58 21.73 21.55 21.72 117,646 +0.12(+0.56%)
Nov 02, 2018 21.82 21.92 21.41 21.60 174,000 +0.19(+0.89%)
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.