Skip to main content

Emrg Mkts Consumer Egshares (NY: ECON )

21.13 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 22.92 23.00 22.85 22.95 146,751 -0.05(-0.20%)
Jul 30, 2018 23.12 23.18 22.95 23.00 145,691 -0.05(-0.20%)
Jul 27, 2018 23.16 23.25 23.00 23.04 428,914 +0.14(+0.60%)
Jul 26, 2018 22.93 23.18 22.89 22.90 135,576 -0.26(-1.12%)
Jul 25, 2018 23.04 23.17 22.90 23.16 281,970 +0.29(+1.25%)
Jul 24, 2018 22.97 23.01 22.84 22.88 148,410 +0.22(+0.98%)
Jul 23, 2018 22.65 22.65 22.56 22.65 185,709 -0.09(-0.41%)
Jul 20, 2018 22.88 22.88 22.72 22.75 275,659 +0.14(+0.61%)
Jul 19, 2018 22.55 22.68 22.49 22.61 152,407 -0.35(-1.53%)
Jul 18, 2018 22.90 23.01 22.84 22.96 242,165 -0.14(-0.60%)
Jul 17, 2018 22.83 23.13 22.83 23.10 211,697 +0.11(+0.48%)
Jul 16, 2018 23.04 23.07 22.91 22.99 90,387 -0.12(-0.52%)
Jul 13, 2018 23.09 23.16 23.05 23.11 51,423 +0.00(+0.00%)
Jul 12, 2018 23.14 23.23 23.06 23.11 413,912 +0.26(+1.13%)
Jul 11, 2018 22.94 23.03 22.79 22.85 94,633 -0.36(-1.55%)
Jul 10, 2018 23.14 23.24 23.06 23.21 166,274 +0.00(+0.00%)
Jul 09, 2018 23.24 23.26 23.09 23.21 109,844 +0.23(+1.00%)
Jul 06, 2018 22.64 22.99 22.64 22.98 125,356 +0.41(+1.80%)
Jul 05, 2018 22.61 22.61 22.39 22.57 103,563 +0.10(+0.45%)
Jul 03, 2018 22.47 22.47 22.47 0 +0.15(+0.66%)
Jul 02, 2018 22.17 22.34 22.17 22.32 101,530 -0.16(-0.70%)
Jun 29, 2018 22.56 22.42 22.48 156,917 +0.25(+1.12%)
Jun 28, 2018 22.07 22.23 21.94 22.23 395,315 +0.34(+1.56%)
Jun 27, 2018 22.32 22.32 21.88 21.89 141,350 -0.58(-2.59%)
Jun 26, 2018 22.61 22.61 22.44 22.47 99,433 -0.11(-0.49%)
Jun 25, 2018 22.77 22.77 22.41 22.58 268,392 -0.42(-1.85%)
Jun 22, 2018 23.06 23.07 22.91 23.01 68,739 +0.24(+1.05%)
Jun 21, 2018 22.92 22.94 22.75 22.77 180,292 -0.22(-0.96%)
Jun 20, 2018 23.20 23.23 22.99 22.99 208,898 +0.08(+0.36%)
Jun 19, 2018 22.75 22.95 22.69 22.90 423,233 -0.31(-1.35%)
Jun 18, 2018 23.14 23.26 23.03 23.22 78,039 -0.18(-0.79%)
Jun 15, 2018 23.41 23.21 23.40 40,291 -0.09(-0.39%)
Jun 14, 2018 23.53 23.70 23.48 23.49 95,423 +0.01(+0.04%)
Jun 13, 2018 23.73 23.81 23.34 23.49 442,952 -0.23(-0.97%)
Jun 12, 2018 23.67 23.84 23.67 23.72 193,826 +0.08(+0.35%)
Jun 11, 2018 23.67 23.75 23.58 23.63 245,349 -0.02(-0.08%)
Jun 08, 2018 23.48 23.74 23.41 23.65 104,295 +0.14(+0.59%)
Jun 07, 2018 23.71 23.72 23.36 23.51 149,901 -0.25(-1.05%)
Jun 06, 2018 23.79 23.76 368,655 +0.30(+1.30%)
Jun 05, 2018 23.53 23.58 23.46 23.46 89,351 -0.17(-0.70%)
Jun 04, 2018 23.53 23.66 23.53 23.62 83,573 +0.19(+0.83%)
Jun 01, 2018 23.25 23.49 23.25 23.43 121,631 +0.36(+1.56%)
May 31, 2018 23.13 23.16 22.99 23.07 118,380 -0.06(-0.24%)
May 30, 2018 23.00 23.13 22.89 23.13 175,881 +0.23(+1.01%)
May 29, 2018 23.16 23.21 22.78 22.89 629,973 -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 23.42 169,152 -0.05(-0.20%)
May 23, 2018 23.17 23.49 23.17 23.47 114,488 +0.07(+0.32%)
May 22, 2018 23.30 23.43 23.29 23.39 212,622 +0.32(+1.40%)
May 21, 2018 23.13 23.20 23.01 23.07 110,415 +0.02(+0.08%)
May 18, 2018 23.01 23.06 22.92 23.05 167,313 -0.25(-1.07%)
May 17, 2018 23.41 23.46 23.25 23.30 267,068 -0.34(-1.44%)
May 16, 2018 23.58 23.68 23.55 23.64 158,892 +0.41(+1.75%)
May 15, 2018 23.31 23.43 23.12 23.24 451,864 -0.54(-2.29%)
May 14, 2018 23.95 24.00 23.78 23.78 170,016 -0.01(-0.04%)
May 11, 2018 24.04 24.05 23.79 23.79 240,728 -0.20(-0.85%)
May 10, 2018 23.82 24.04 23.82 23.99 452,201 +0.30(+1.25%)
May 09, 2018 23.75 23.83 23.64 23.70 765,153 +0.00(+0.00%)
May 08, 2018 23.71 23.74 23.58 23.70 80,679 +0.02(+0.08%)
May 07, 2018 23.70 23.79 23.64 23.68 79,054 -0.06(-0.23%)
May 04, 2018 23.43 23.82 23.41 23.73 61,283 +0.19(+0.82%)
May 03, 2018 23.64 23.64 23.34 23.54 166,109 -0.11(-0.47%)
May 02, 2018 23.97 23.97 23.64 23.65 250,684 -0.31(-1.31%)
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.