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 (%)
May 31, 2019 19.97 20.17 19.97 20.13 21,566 +0.02(+0.09%)
May 30, 2019 20.04 20.16 20.01 20.11 51,508 +0.06(+0.28%)
May 29, 2019 19.96 20.08 19.94 20.06 32,544 +0.04(+0.19%)
May 28, 2019 20.19 20.19 20.01 20.02 113,459 +0.01(+0.05%)
May 24, 2019 20.13 20.14 20.00 20.01 31,545 +0.06(+0.28%)
May 23, 2019 19.93 20.04 19.87 19.95 65,877 -0.30(-1.47%)
May 22, 2019 20.37 20.37 20.21 20.25 142,420 -0.15(-0.73%)
May 21, 2019 20.28 20.44 20.27 20.40 44,322 +0.23(+1.16%)
May 20, 2019 20.27 20.30 20.17 20.17 24,051 -0.12(-0.60%)
May 17, 2019 20.41 20.49 20.29 20.29 56,975 -0.39(-1.89%)
May 16, 2019 20.73 20.83 20.68 20.68 67,158 +0.00(+0.00%)
May 15, 2019 20.53 20.76 20.53 20.68 34,342 +0.02(+0.09%)
May 14, 2019 20.62 20.73 20.56 20.66 106,506 +0.35(+1.74%)
May 13, 2019 20.30 20.44 20.22 20.31 70,332 -0.59(-2.81%)
May 10, 2019 20.92 20.95 20.63 20.90 64,486 +0.08(+0.40%)
May 09, 2019 20.73 20.87 20.54 20.81 46,486 -0.21(-0.98%)
May 08, 2019 21.05 21.17 21.01 21.02 107,517 +0.00(+0.00%)
May 07, 2019 21.23 21.23 20.87 21.02 79,189 -0.38(-1.79%)
May 06, 2019 21.15 21.42 21.15 21.40 79,660 -0.35(-1.63%)
May 03, 2019 21.67 21.82 21.67 21.75 35,193 +0.24(+1.13%)
May 02, 2019 21.52 21.62 21.44 21.51 82,463 +0.06(+0.26%)
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.