Skip to main content

Emrg Mkts Consumer Egshares (NY: ECON )

20.60 +0.09 (+0.44%)
Streaming Delayed Price Updated: 9:30 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 20.86 20.89 20.49 20.70 66,026 -0.16(-0.76%)
Jul 30, 2019 20.88 20.90 20.82 20.86 59,214 -0.09(-0.44%)
Jul 29, 2019 20.97 20.97 20.85 20.95 21,790 -0.07(-0.31%)
Jul 26, 2019 21.05 21.10 20.99 21.02 39,914 +0.04(+0.18%)
Jul 25, 2019 21.15 21.15 20.96 20.98 25,395 -0.21(-0.97%)
Jul 24, 2019 21.07 21.21 21.07 21.18 174,017 +0.07(+0.35%)
Jul 23, 2019 21.01 21.11 21.01 21.11 51,651 +0.15(+0.71%)
Jul 22, 2019 21.00 21.03 20.94 20.96 76,749 -0.05(-0.22%)
Jul 19, 2019 21.15 21.16 21.01 21.01 42,597 -0.17(-0.79%)
Jul 18, 2019 21.07 21.17 21.06 21.17 85,446 +0.06(+0.26%)
Jul 17, 2019 21.17 21.24 21.10 21.12 30,350 -0.07(-0.31%)
Jul 16, 2019 21.23 21.27 21.17 21.18 58,630 -0.04(-0.18%)
Jul 15, 2019 21.17 21.24 21.17 21.22 44,395 +0.12(+0.57%)
Jul 12, 2019 21.17 21.17 21.09 21.10 61,696 -0.07(-0.31%)
Jul 11, 2019 21.21 21.24 21.11 21.17 152,197 -0.02(-0.09%)
Jul 10, 2019 21.20 21.27 21.14 21.18 92,535 +0.11(+0.53%)
Jul 09, 2019 20.99 21.07 20.99 21.07 28,196 -0.03(-0.13%)
Jul 08, 2019 21.17 21.17 21.09 21.10 85,351 -0.26(-1.22%)
Jul 05, 2019 21.37 21.39 21.23 21.36 24,893 -0.14(-0.65%)
Jul 03, 2019 21.44 21.51 21.40 21.50 58,477 -0.02(-0.09%)
Jul 02, 2019 21.45 21.55 21.45 21.52 22,828 +0.07(+0.35%)
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.