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 29, 2022	20.58	20.68	20.22	20.23	23,099	+0.25(+1.26%)
Apr 28, 2022	19.91	19.98	19.72	19.98	29,427	+0.25(+1.27%)
Apr 27, 2022	19.60	19.89	19.59	19.73	36,201	+0.35(+1.79%)
Apr 26, 2022	19.63	19.66	19.37	19.38	40,055	-0.25(-1.28%)
Apr 25, 2022	19.36	19.67	19.33	19.63	109,609	+0.09(+0.44%)
Apr 22, 2022	19.85	19.96	19.55	19.55	77,504	+0.00(+0.00%)
Apr 21, 2022	20.00	20.01	19.51	19.55	27,680	-0.42(-2.10%)
Apr 20, 2022	20.25	20.25	19.96	19.97	5,219	-0.14(-0.69%)
Apr 19, 2022	20.00	20.10	19.90	20.10	35,098	-0.16(-0.81%)
Apr 18, 2022	20.24	20.32	20.17	20.27	42,004	+0.02(+0.12%)
Apr 14, 2022	20.35	20.38	20.24	20.24	22,968	-0.23(-1.11%)
Apr 13, 2022	20.28	20.50	20.28	20.47	51,674	+0.25(+1.24%)
Apr 12, 2022	20.46	20.50	20.19	20.22	18,007	-0.05(-0.22%)
Apr 11, 2022	20.36	20.37	20.25	20.27	12,272	-0.20(-0.96%)
Apr 08, 2022	20.52	20.55	20.45	20.46	2,480	+0.01(+0.05%)
Apr 07, 2022	20.52	20.54	20.38	20.45	30,962	-0.23(-1.12%)
Apr 06, 2022	20.82	20.82	20.58	20.68	9,525	-0.20(-0.97%)
Apr 05, 2022	21.27	21.27	20.86	20.89	9,089	-0.41(-1.91%)
Apr 04, 2022	21.16	21.33	21.16	21.29	7,375	+0.51(+2.47%)

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.