Skip to main content

Emrg Mkts Consumer Egshares (NY: ECON )

20.51 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 26.39 26.43 26.35 26.37 4,906 +0.09(+0.34%)
May 27, 2021 26.28 26.28 26.12 26.28 10,993 +0.04(+0.16%)
May 26, 2021 26.20 26.31 26.18 26.23 7,497 +0.11(+0.42%)
May 25, 2021 26.11 26.16 26.08 26.12 11,442 +0.38(+1.47%)
May 24, 2021 25.89 25.89 25.74 25.75 11,514 -0.07(-0.29%)
May 21, 2021 26.11 26.11 25.81 25.82 18,362 -0.34(-1.31%)
May 20, 2021 25.97 26.19 25.97 26.16 27,987 +0.41(+1.59%)
May 19, 2021 25.49 25.75 25.49 25.75 11,363 -0.04(-0.15%)
May 18, 2021 25.76 25.90 25.76 25.79 21,234 +0.19(+0.75%)
May 17, 2021 25.47 25.60 25.33 25.60 41,922 +0.13(+0.52%)
May 14, 2021 25.30 25.51 25.19 25.47 11,053 +0.56(+2.26%)
May 13, 2021 25.30 25.33 24.84 24.90 48,646 -0.27(-1.06%)
May 12, 2021 25.56 25.62 25.16 25.17 321,841 -0.67(-2.58%)
May 11, 2021 25.32 25.84 25.21 25.84 17,353 +0.11(+0.45%)
May 10, 2021 26.17 26.17 25.72 25.72 10,580 -0.67(-2.54%)
May 07, 2021 26.42 26.56 26.36 26.39 17,410 +0.08(+0.30%)
May 06, 2021 26.24 26.32 26.14 26.32 42,972 +0.24(+0.91%)
May 05, 2021 26.13 26.32 26.08 26.08 18,741 -0.07(-0.26%)
May 04, 2021 26.29 26.29 26.00 26.14 11,503 -0.26(-0.98%)
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.