Indicators

Emrg Mkts Consumer Egshares (NY: ECON )

20.64 +0.26 (+1.27%)

Official Closing Price Updated: 8:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 26, 2024	20.61	20.66	20.55	20.64	25,333	+0.26(+1.27%)
Apr 25, 2024	20.29	20.45	20.29	20.38	2,983	-0.01(-0.05%)
Apr 24, 2024	20.46	20.46	20.38	20.39	1,987	-0.05(-0.24%)
Apr 23, 2024	20.45	20.49	20.40	20.44	4,173	+0.14(+0.71%)
Apr 22, 2024	20.06	20.30	20.06	20.30	6,585	+0.38(+1.89%)
Apr 19, 2024	19.91	19.95	19.89	19.92	955	+0.01(+0.07%)
Apr 18, 2024	19.87	19.97	19.87	19.91	5,350	+0.05(+0.23%)
Apr 17, 2024	19.91	19.91	19.80	19.86	5,823	-0.08(-0.39%)
Apr 16, 2024	19.91	19.97	19.88	19.94	6,511	-0.22(-1.08%)
Apr 15, 2024	20.21	20.23	20.12	20.16	3,724	-0.08(-0.42%)
Apr 12, 2024	20.32	20.32	20.24	20.24	1,389	-0.44(-2.11%)
Apr 11, 2024	20.64	20.72	20.60	20.68	5,324	+0.12(+0.59%)
Apr 10, 2024	20.60	20.64	20.50	20.55	4,525	-0.19(-0.92%)
Apr 09, 2024	20.71	20.78	20.68	20.75	2,233	+0.09(+0.44%)
Apr 08, 2024	20.57	20.66	20.57	20.66	629	+0.10(+0.49%)
Apr 05, 2024	20.56	20.60	20.51	20.56	5,619	+0.05(+0.22%)
Apr 04, 2024	20.69	20.69	20.51	20.51	3,555	+0.01(+0.04%)
Apr 03, 2024	20.49	20.56	20.44	20.50	6,506	-0.08(-0.38%)
Apr 02, 2024	20.54	20.64	20.54	20.58	3,949	-0.00(-0.00%)

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.