Skip to main content

Emrg Mkts Consumer Egshares (NY: ECON )

20.57 +0.06 (+0.30%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 25.67 25.67 25.29 25.34 136,971 -0.15(-0.58%)
Feb 27, 2018 25.86 25.92 25.47 25.49 158,709 -0.65(-2.47%)
Feb 26, 2018 26.00 26.19 25.85 26.13 197,377 +0.09(+0.35%)
Feb 23, 2018 25.91 26.04 25.77 26.04 336,316 +0.34(+1.33%)
Feb 22, 2018 25.71 25.87 25.69 25.70 151,600 +0.20(+0.80%)
Feb 21, 2018 25.79 25.96 25.50 25.50 619,775 +0.00(+0.00%)
Feb 20, 2018 25.40 25.65 25.38 25.50 110,950 -0.31(-1.22%)
Feb 16, 2018 25.81 25.81 25.81 0 -0.14(-0.53%)
Feb 15, 2018 25.91 26.07 25.77 25.95 261,949 +0.33(+1.30%)
Feb 14, 2018 24.97 25.71 24.92 25.62 132,615 +0.66(+2.62%)
Feb 13, 2018 24.92 25.07 24.72 24.96 48,815 +0.15(+0.59%)
Feb 12, 2018 24.72 24.98 24.63 24.81 199,640 +0.31(+1.28%)
Feb 09, 2018 24.58 24.74 23.78 24.50 177,319 +0.38(+1.57%)
Feb 08, 2018 25.16 25.16 24.12 24.12 211,794 -1.00(-3.97%)
Feb 07, 2018 25.41 25.41 25.08 25.12 171,023 -0.62(-2.40%)
Feb 06, 2018 24.93 25.89 24.93 25.74 215,047 +0.44(+1.75%)
Feb 05, 2018 25.79 26.00 24.96 25.29 343,129 -0.65(-2.49%)
Feb 02, 2018 26.25 26.25 25.92 25.94 263,908 -0.66(-2.46%)
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.