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 (%)
Jun 29, 2018 22.56 22.42 22.48 156,912 +0.25(+1.12%)
Jun 28, 2018 22.07 22.23 21.94 22.23 395,300 +0.34(+1.56%)
Jun 27, 2018 22.32 22.32 21.88 21.89 141,344 -0.58(-2.59%)
Jun 26, 2018 22.61 22.61 22.44 22.47 99,430 -0.11(-0.49%)
Jun 25, 2018 22.77 22.77 22.41 22.58 268,382 -0.42(-1.85%)
Jun 22, 2018 23.06 23.07 22.91 23.01 68,736 +0.24(+1.05%)
Jun 21, 2018 22.92 22.94 22.75 22.77 180,285 -0.22(-0.96%)
Jun 20, 2018 23.20 23.23 22.99 22.99 208,890 +0.08(+0.36%)
Jun 19, 2018 22.75 22.95 22.69 22.90 423,217 -0.31(-1.35%)
Jun 18, 2018 23.14 23.26 23.03 23.22 78,036 -0.18(-0.79%)
Jun 15, 2018 23.41 23.21 23.40 40,290 -0.09(-0.39%)
Jun 14, 2018 23.53 23.70 23.48 23.50 95,419 +0.01(+0.04%)
Jun 13, 2018 23.74 23.81 23.34 23.49 442,935 -0.23(-0.97%)
Jun 12, 2018 23.67 23.84 23.67 23.72 193,819 +0.08(+0.35%)
Jun 11, 2018 23.67 23.75 23.58 23.63 245,340 -0.02(-0.08%)
Jun 08, 2018 23.48 23.74 23.41 23.65 104,291 +0.14(+0.59%)
Jun 07, 2018 23.71 23.72 23.36 23.51 149,895 -0.25(-1.05%)
Jun 06, 2018 23.79 23.76 368,641 +0.30(+1.30%)
Jun 05, 2018 23.53 23.58 23.46 23.46 89,348 -0.17(-0.70%)
Jun 04, 2018 23.53 23.66 23.53 23.62 83,570 +0.19(+0.83%)
Jun 01, 2018 23.26 23.49 23.25 23.43 121,627 +0.36(+1.56%)
May 31, 2018 23.14 23.16 22.99 23.07 118,376 -0.06(-0.24%)
May 30, 2018 23.00 23.14 22.89 23.13 175,874 +0.23(+1.01%)
May 29, 2018 23.16 23.21 22.78 22.90 629,949 -0.50(-2.13%)
May 25, 2018 23.39 23.39 23.39 0 -0.03(-0.12%)
May 24, 2018 23.36 23.46 23.21 23.42 169,146 -0.05(-0.20%)
May 23, 2018 23.17 23.49 23.17 23.47 114,483 +0.07(+0.32%)
May 22, 2018 23.30 23.43 23.29 23.39 212,614 +0.32(+1.40%)
May 21, 2018 23.14 23.20 23.02 23.07 110,411 +0.02(+0.08%)
May 18, 2018 23.02 23.06 22.92 23.05 167,307 -0.25(-1.07%)
May 17, 2018 23.41 23.46 23.26 23.30 267,058 -0.34(-1.44%)
May 16, 2018 23.58 23.68 23.55 23.64 158,886 +0.41(+1.75%)
May 15, 2018 23.31 23.43 23.12 23.24 451,847 -0.54(-2.29%)
May 14, 2018 23.95 24.00 23.78 23.78 170,009 -0.01(-0.04%)
May 11, 2018 24.04 24.05 23.79 23.79 240,719 -0.20(-0.85%)
May 10, 2018 23.82 24.04 23.82 23.99 452,184 +0.30(+1.25%)
May 09, 2018 23.75 23.83 23.64 23.70 765,124 +0.00(+0.00%)
May 08, 2018 23.71 23.74 23.58 23.70 80,676 +0.02(+0.08%)
May 07, 2018 23.70 23.79 23.64 23.68 79,051 -0.06(-0.23%)
May 04, 2018 23.43 23.82 23.41 23.74 61,281 +0.19(+0.82%)
May 03, 2018 23.64 23.64 23.34 23.54 166,103 -0.11(-0.47%)
May 02, 2018 23.98 23.98 23.64 23.65 250,674 -0.31(-1.31%)
May 01, 2018 23.94 23.97 23.63 23.97 190,601 -0.09(-0.38%)
Apr 30, 2018 24.28 24.30 24.02 24.06 381,844 -0.16(-0.65%)
Apr 27, 2018 24.21 24.27 24.11 24.21 126,257 +0.10(+0.42%)
Apr 26, 2018 23.96 24.18 23.94 24.11 236,047 +0.26(+1.08%)
Apr 25, 2018 23.86 23.93 23.69 23.86 346,440 -0.18(-0.73%)
Apr 24, 2018 24.28 24.37 23.91 24.03 348,113 +0.00(+0.00%)
Apr 23, 2018 24.27 24.32 24.02 24.03 106,493 -0.33(-1.36%)
Apr 20, 2018 24.42 24.47 24.25 24.36 288,595 -0.17(-0.68%)
Apr 19, 2018 24.80 24.80 24.45 24.53 261,370 -0.22(-0.89%)
Apr 18, 2018 24.69 24.85 24.69 24.75 64,574 +0.14(+0.56%)
Apr 17, 2018 24.51 24.68 24.47 24.61 63,583 +0.01(+0.04%)
Apr 16, 2018 24.65 24.65 24.51 24.60 557,495 +0.00(+0.00%)
Apr 13, 2018 24.81 24.84 24.52 24.60 63,468 -0.31(-1.26%)
Apr 12, 2018 24.93 25.02 24.83 24.92 162,813 -0.03(-0.11%)
Apr 11, 2018 24.76 25.03 24.76 24.94 151,121 +0.06(+0.26%)
Apr 10, 2018 24.81 24.93 24.66 24.88 157,460 +0.42(+1.74%)
Apr 09, 2018 24.56 24.75 24.40 24.45 151,695 +0.10(+0.42%)
Apr 06, 2018 24.45 24.60 24.18 24.35 193,343 -0.33(-1.35%)
Apr 05, 2018 24.75 24.87 24.67 24.69 232,868 -0.01(-0.04%)
Apr 04, 2018 23.93 24.71 23.93 24.69 152,837 +0.25(+1.02%)
Apr 03, 2018 24.46 24.54 24.23 24.45 106,617 +0.40(+1.65%)
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.