Skip to main content

Emrg Mkts Consumer Egshares (NY: ECON )

20.57 +0.06 (+0.30%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 21.05 21.08 20.95 21.04 80,473 +0.22(+1.07%)
Mar 28, 2019 20.69 20.84 20.65 20.82 108,638 +0.15(+0.72%)
Mar 27, 2019 20.75 20.79 20.61 20.67 127,523 -0.19(-0.89%)
Mar 26, 2019 20.84 20.90 20.77 20.86 49,644 +0.07(+0.36%)
Mar 25, 2019 20.64 20.81 20.64 20.78 50,509 +0.08(+0.40%)
Mar 22, 2019 20.97 20.97 20.67 20.70 37,983 -0.54(-2.54%)
Mar 21, 2019 21.14 21.24 21.05 21.24 37,660 -0.07(-0.35%)
Mar 20, 2019 21.23 21.44 21.10 21.31 91,295 +0.01(+0.04%)
Mar 19, 2019 21.31 21.41 21.29 21.31 77,087 -0.02(-0.09%)
Mar 18, 2019 21.28 21.37 21.26 21.32 26,634 +0.17(+0.79%)
Mar 15, 2019 21.10 21.22 21.08 21.16 147,856 +0.14(+0.67%)
Mar 14, 2019 21.04 21.16 20.99 21.02 35,874 -0.10(-0.49%)
Mar 13, 2019 21.14 21.22 21.12 21.12 19,897 -0.07(-0.35%)
Mar 12, 2019 21.30 21.31 21.18 21.19 19,743 -0.06(-0.26%)
Mar 11, 2019 20.99 21.28 20.99 21.25 48,483 +0.43(+2.06%)
Mar 08, 2019 20.66 20.84 20.66 20.82 185,840 -0.09(-0.45%)
Mar 07, 2019 20.99 21.02 20.84 20.91 105,000 -0.40(-1.88%)
Mar 06, 2019 21.45 21.53 21.31 21.31 51,197 -0.15(-0.69%)
Mar 05, 2019 21.31 21.54 21.29 21.46 69,449 +0.40(+1.90%)
Mar 04, 2019 21.15 21.15 20.89 21.06 70,197 +0.02(+0.09%)
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.