Skip to main content

Emrg Mkts Consumer Egshares (NY: ECON )

21.13 -0.06 (-0.29%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 21.76 21.76 21.53 21.64 12,767 -0.38(-1.72%)
Jan 30, 2020 21.84 22.02 21.75 22.01 32,626 -0.26(-1.15%)
Jan 29, 2020 22.36 22.41 22.22 22.27 85,743 +0.05(+0.21%)
Jan 28, 2020 22.02 22.27 21.95 22.22 179,371 +0.35(+1.60%)
Jan 27, 2020 21.65 22.01 21.53 21.87 65,199 -0.62(-2.74%)
Jan 24, 2020 22.71 22.72 22.40 22.49 31,655 -0.21(-0.92%)
Jan 23, 2020 22.53 22.73 22.49 22.70 85,034 -0.18(-0.79%)
Jan 22, 2020 22.95 22.97 22.86 22.88 16,674 +0.09(+0.37%)
Jan 21, 2020 22.80 22.87 22.75 22.79 52,531 -0.41(-1.76%)
Jan 17, 2020 23.17 23.20 23.10 23.20 12,345 +0.07(+0.29%)
Jan 16, 2020 23.13 23.19 23.09 23.13 13,696 +0.16(+0.70%)
Jan 15, 2020 23.05 23.07 22.95 22.97 11,323 -0.09(-0.41%)
Jan 14, 2020 23.05 23.09 22.97 23.07 12,634 -0.09(-0.41%)
Jan 13, 2020 23.02 23.22 23.02 23.16 32,512 +0.29(+1.28%)
Jan 10, 2020 22.89 22.97 22.85 22.87 15,827 +0.10(+0.46%)
Jan 09, 2020 22.77 22.83 22.73 22.76 26,922 +0.22(+0.97%)
Jan 08, 2020 22.38 22.67 22.36 22.55 35,799 +0.15(+0.68%)
Jan 07, 2020 22.31 22.45 22.31 22.39 83,107 +0.06(+0.25%)
Jan 06, 2020 22.19 22.36 22.19 22.34 23,922 -0.11(-0.51%)
Jan 03, 2020 22.58 22.58 22.44 22.45 20,998 -0.33(-1.46%)
Jan 02, 2020 22.61 22.81 22.57 22.78 21,374 +0.53(+2.38%)
Dec 31, 2019 22.27 22.30 22.19 22.25 42,629 +0.00(+0.00%)
Dec 30, 2019 22.43 22.43 22.25 22.25 19,965 -0.17(-0.76%)
Dec 27, 2019 22.49 22.49 22.38 22.42 14,034 +0.02(+0.08%)
Dec 26, 2019 22.42 22.42 22.37 22.40 25,495 +0.12(+0.55%)
Dec 24, 2019 22.30 22.34 22.27 22.28 14,667 -0.07(-0.30%)
Dec 23, 2019 22.39 22.39 22.28 22.35 44,227 +0.13(+0.60%)
Dec 20, 2019 22.16 22.26 22.16 22.21 63,206 +0.13(+0.58%)
Dec 19, 2019 22.07 22.11 22.01 22.09 36,292 +0.02(+0.08%)
Dec 18, 2019 22.02 22.10 22.01 22.07 55,030 +0.12(+0.55%)
Dec 17, 2019 21.93 21.97 21.89 21.95 15,739 +0.12(+0.56%)
Dec 16, 2019 21.80 21.90 21.80 21.83 48,403 +0.10(+0.47%)
Dec 13, 2019 21.73 21.84 21.72 21.72 23,177 +0.01(+0.04%)
Dec 12, 2019 21.46 21.73 21.46 21.71 27,394 +0.27(+1.26%)
Dec 11, 2019 21.29 21.45 21.29 21.44 37,938 +0.18(+0.83%)
Dec 10, 2019 21.23 21.31 21.23 21.27 27,352 +0.04(+0.18%)
Dec 09, 2019 21.26 21.38 21.23 21.23 26,979 -0.12(-0.57%)
Dec 06, 2019 21.40 21.40 21.31 21.35 18,026 +0.06(+0.27%)
Dec 05, 2019 21.16 21.32 21.16 21.29 22,195 +0.14(+0.66%)
Dec 04, 2019 21.20 21.27 21.15 21.15 14,543 +0.09(+0.44%)
Dec 03, 2019 20.95 21.06 20.90 21.06 29,512 -0.08(-0.40%)
Dec 02, 2019 21.29 21.29 21.12 21.15 33,961 -0.07(-0.32%)
Nov 29, 2019 21.29 21.29 21.21 21.21 5,150 -0.23(-1.07%)
Nov 27, 2019 21.37 21.49 21.34 21.44 29,293 +0.04(+0.17%)
Nov 26, 2019 21.31 21.43 21.29 21.41 20,987 -0.06(-0.26%)
Nov 25, 2019 21.37 21.50 21.37 21.46 22,337 +0.28(+1.31%)
Nov 22, 2019 21.17 21.22 21.14 21.18 18,563 +0.07(+0.31%)
Nov 21, 2019 21.08 21.14 21.05 21.12 21,319 -0.06(-0.26%)
Nov 20, 2019 21.19 21.27 21.10 21.17 31,841 -0.07(-0.35%)
Nov 19, 2019 21.31 21.32 21.23 21.25 17,080 +0.07(+0.31%)
Nov 18, 2019 21.22 21.28 21.18 21.18 44,539 -0.01(-0.04%)
Nov 15, 2019 21.17 21.25 21.17 21.19 39,165 +0.18(+0.84%)
Nov 14, 2019 20.99 21.03 20.92 21.02 48,192 -0.06(-0.27%)
Nov 13, 2019 21.00 21.07 20.98 21.07 28,431 -0.15(-0.70%)
Nov 12, 2019 21.29 21.31 21.21 21.22 16,073 -0.12(-0.57%)
Nov 11, 2019 21.23 21.38 21.23 21.34 49,812 -0.12(-0.56%)
Nov 08, 2019 21.51 21.54 21.44 21.46 9,871 -0.14(-0.65%)
Nov 07, 2019 21.64 21.70 21.59 21.60 14,668 +0.10(+0.48%)
Nov 06, 2019 21.55 21.55 21.43 21.50 26,599 -0.08(-0.39%)
Nov 05, 2019 21.61 21.66 21.54 21.58 39,320 +0.04(+0.17%)
Nov 04, 2019 21.51 21.59 21.51 21.55 36,754 +0.16(+0.74%)
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.