Skip to main content

Emrg Mkts Consumer Egshares (NY: ECON )

20.57 +0.06 (+0.30%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 23.75 23.81 23.71 23.74 11,612 +0.18(+0.77%)
Sep 29, 2021 23.79 23.84 23.54 23.56 16,126 -0.18(-0.76%)
Sep 28, 2021 23.96 23.96 23.66 23.74 22,890 -0.31(-1.31%)
Sep 27, 2021 23.92 24.12 23.91 24.06 21,176 +0.13(+0.56%)
Sep 24, 2021 23.96 24.00 23.88 23.92 29,786 -0.31(-1.30%)
Sep 23, 2021 24.14 24.27 24.14 24.24 6,625 -0.02(-0.08%)
Sep 22, 2021 24.13 24.42 24.13 24.26 20,185 +0.29(+1.19%)
Sep 21, 2021 23.94 24.06 23.90 23.97 108,108 +0.18(+0.76%)
Sep 20, 2021 23.92 24.03 23.66 23.79 23,922 -0.71(-2.88%)
Sep 17, 2021 24.59 24.59 24.48 24.49 12,614 +0.06(+0.23%)
Sep 16, 2021 24.38 24.44 24.30 24.44 4,535 -0.19(-0.77%)
Sep 15, 2021 24.54 24.63 24.37 24.63 20,304 -0.07(-0.27%)
Sep 14, 2021 24.85 24.85 24.67 24.69 34,177 -0.29(-1.15%)
Sep 13, 2021 24.95 25.02 24.83 24.98 16,275 +0.00(+0.00%)
Sep 10, 2021 25.25 25.33 24.96 24.98 17,240 -0.02(-0.08%)
Sep 09, 2021 24.77 25.06 24.77 25.00 5,418 -0.02(-0.08%)
Sep 08, 2021 25.22 25.22 25.02 25.02 10,322 -0.45(-1.76%)
Sep 07, 2021 25.42 25.52 25.41 25.47 17,578 +0.32(+1.29%)
Sep 03, 2021 25.07 25.14 25.07 25.14 4,297 +0.04(+0.15%)
Sep 02, 2021 25.25 25.29 25.09 25.10 11,813 -0.17(-0.68%)
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.