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 (%)
Jul 31, 2017 25.19 25.22 25.10 25.18 89,841 -0.08(-0.33%)
Jul 28, 2017 25.23 25.28 25.14 25.26 245,470 +0.09(+0.37%)
Jul 27, 2017 25.42 25.47 24.99 25.17 240,799 -0.25(-0.98%)
Jul 26, 2017 25.17 25.48 25.15 25.41 88,090 +0.29(+1.17%)
Jul 25, 2017 25.09 25.15 25.05 25.12 115,105 -0.04(-0.15%)
Jul 24, 2017 25.20 25.20 25.08 25.16 96,088 +0.08(+0.33%)
Jul 21, 2017 25.08 25.17 25.01 25.07 61,842 +0.03(+0.11%)
Jul 20, 2017 25.16 25.17 25.00 25.05 86,884 -0.02(-0.07%)
Jul 19, 2017 25.11 25.21 25.04 25.06 68,784 +0.18(+0.74%)
Jul 18, 2017 24.81 24.91 24.70 24.88 92,011 -0.01(-0.04%)
Jul 17, 2017 24.93 24.94 24.84 24.89 107,957 -0.14(-0.55%)
Jul 14, 2017 24.88 25.05 24.88 25.03 136,279 +0.33(+1.34%)
Jul 13, 2017 24.56 24.72 24.55 24.70 218,467 +0.20(+0.83%)
Jul 12, 2017 24.42 24.57 24.40 24.49 149,908 +0.40(+1.68%)
Jul 11, 2017 24.01 24.15 23.96 24.09 290,719 +0.06(+0.24%)
Jul 10, 2017 23.95 24.07 23.90 24.03 231,809 +0.26(+1.08%)
Jul 07, 2017 23.73 23.85 23.71 23.78 357,690 +0.11(+0.47%)
Jul 06, 2017 23.89 23.93 23.64 23.67 98,502 -0.41(-1.72%)
Jul 05, 2017 23.91 24.09 23.83 24.08 74,012 -0.07(-0.30%)
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.