Emrg Mkts Consumer Egshares (NY: ECON )

27.67 USD +0.08 (+0.30%)
Official Closing Price Updated: 8:00 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 20.99 21.08 20.54 20.71 106,060 -0.47(-2.22%)
Apr 29, 2020 20.85 21.20 20.83 21.18 48,646 +0.56(+2.72%)
Apr 28, 2020 20.96 20.96 20.57 20.62 134,561 -0.05(-0.24%)
Apr 27, 2020 20.54 20.69 20.44 20.67 39,340 +0.44(+2.17%)
Apr 24, 2020 20.27 20.30 20.02 20.23 62,600 -0.06(-0.30%)
Apr 23, 2020 20.57 20.60 20.26 20.29 56,075 -0.19(-0.93%)
Apr 22, 2020 20.42 20.50 20.37 20.48 223,707 +0.52(+2.61%)
Apr 21, 2020 20.03 20.04 19.81 19.96 338,145 -0.40(-1.96%)
Apr 20, 2020 20.45 20.61 20.36 20.36 68,733 -0.19(-0.92%)
Apr 17, 2020 20.73 20.73 20.42 20.55 47,400 +0.21(+1.03%)
Apr 16, 2020 20.44 20.44 20.28 20.34 20,594 +0.07(+0.35%)
Apr 15, 2020 20.24 20.39 20.17 20.27 47,610 -0.40(-1.94%)
Apr 14, 2020 20.61 20.79 20.57 20.67 61,084 +0.43(+2.12%)
Apr 13, 2020 20.24 20.30 20.06 20.24 179,569 -0.03(-0.15%)
Apr 09, 2020 20.40 20.58 20.19 20.27 78,400 +0.13(+0.65%)
Apr 08, 2020 20.01 20.20 19.93 20.14 40,616 +0.03(+0.15%)
Apr 07, 2020 20.59 20.59 20.11 20.11 35,075 +0.18(+0.90%)
Apr 06, 2020 19.64 19.95 19.63 19.93 92,107 +0.99(+5.23%)
Apr 03, 2020 19.22 19.40 18.87 18.94 66,200 -0.28(-1.46%)
Apr 02, 2020 19.01 19.41 19.01 19.22 52,289 +0.37(+1.96%)
Apr 01, 2020 18.99 19.24 18.82 18.85 41,563 -0.68(-3.48%)
Mar 31, 2020 19.42 19.71 19.42 19.53 82,065 +0.27(+1.40%)
Mar 30, 2020 19.13 19.26 19.01 19.26 127,297 +0.20(+1.05%)
Mar 27, 2020 19.14 19.33 19.04 19.06 128,800 -1.07(-5.31%)
Mar 26, 2020 19.63 20.14 19.63 20.13 72,943 +0.68(+3.49%)
Mar 25, 2020 19.18 19.82 19.07 19.45 21,812 +0.51(+2.69%)
Mar 24, 2020 18.84 19.19 18.84 18.94 152,788 +0.94(+5.22%)
Mar 23, 2020 18.09 18.27 17.64 18.00 82,712 -0.33(-1.80%)
Mar 20, 2020 18.83 18.98 18.23 18.33 55,900 +0.19(+1.05%)
Mar 19, 2020 17.86 18.47 17.66 18.14 86,921 +0.35(+1.97%)
Mar 18, 2020 17.87 18.38 17.37 17.79 78,341 -1.57(-8.11%)
Mar 17, 2020 18.64 19.36 18.26 19.36 283,704 +1.36(+7.56%)
Mar 16, 2020 17.96 18.90 17.87 18.00 71,698 -1.92(-9.64%)
Mar 13, 2020 20.51 20.51 19.18 19.92 64,600 +1.14(+6.07%)
Mar 12, 2020 19.18 19.65 18.41 18.78 247,172 -2.04(-9.80%)
Mar 11, 2020 21.06 21.26 20.63 20.82 121,306 -0.75(-3.48%)
Mar 10, 2020 21.49 21.58 21.13 21.57 31,080 +0.76(+3.65%)
Mar 09, 2020 20.76 21.08 20.12 20.81 202,221 -1.10(-5.02%)
Mar 06, 2020 21.98 22.09 21.73 21.91 21,900 -0.46(-2.06%)
Mar 05, 2020 22.50 22.70 22.23 22.37 76,786 -0.33(-1.45%)
Mar 04, 2020 22.62 22.75 22.59 22.70 19,006 +0.36(+1.61%)
Mar 03, 2020 22.42 22.64 22.14 22.34 30,564 -0.13(-0.58%)
Mar 02, 2020 22.12 22.48 21.99 22.47 83,064 +0.41(+1.86%)
Feb 28, 2020 21.54 22.08 21.49 22.06 36,300 -0.09(-0.41%)
Feb 27, 2020 22.41 22.56 22.11 22.15 56,461 -0.48(-2.12%)
Feb 26, 2020 22.69 22.93 22.63 22.63 18,871 +0.13(+0.58%)
Feb 25, 2020 23.00 23.05 22.44 22.50 45,199 -0.16(-0.71%)
Feb 24, 2020 22.54 22.81 22.49 22.66 30,015 -0.80(-3.41%)
Feb 21, 2020 23.52 23.57 23.44 23.46 20,600 -0.12(-0.51%)
Feb 20, 2020 23.82 23.89 23.53 23.58 28,401 -0.37(-1.54%)
Feb 19, 2020 23.91 24.00 23.91 23.95 10,951 +0.23(+0.97%)
Feb 18, 2020 23.70 23.79 23.68 23.72 16,479 -0.13(-0.55%)
Feb 14, 2020 23.87 23.89 23.72 23.85 12,800 -0.07(-0.29%)
Feb 13, 2020 23.87 24.04 23.87 23.92 37,520 -0.19(-0.81%)
Feb 12, 2020 23.98 24.14 23.95 24.11 20,489 +0.38(+1.62%)
Feb 11, 2020 23.67 23.93 23.66 23.73 19,757 +0.23(+0.98%)
Feb 10, 2020 23.42 23.57 23.41 23.50 17,745 +0.06(+0.26%)
Feb 07, 2020 23.50 23.54 23.40 23.44 15,000 -0.27(-1.14%)
Feb 06, 2020 23.76 23.81 23.69 23.71 14,219 +0.04(+0.17%)
Feb 05, 2020 23.98 23.98 23.62 23.67 42,577 -0.06(-0.25%)
Feb 04, 2020 23.78 23.83 23.67 23.73 35,431 +0.48(+2.06%)
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.