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 (%)
Feb 26, 2021 27.96 28.03 27.56 27.78 71,188 -0.44(-1.55%)
Feb 25, 2021 28.85 28.85 28.15 28.22 29,460 -0.78(-2.70%)
Feb 24, 2021 28.85 29.01 28.60 29.01 23,044 -0.46(-1.55%)
Feb 23, 2021 29.10 29.51 28.58 29.46 28,109 +0.01(+0.04%)
Feb 22, 2021 29.63 29.84 29.44 29.45 20,613 -1.09(-3.57%)
Feb 19, 2021 30.38 30.55 30.28 30.54 23,904 +0.49(+1.62%)
Feb 18, 2021 29.95 30.07 29.71 30.05 41,551 -0.55(-1.81%)
Feb 17, 2021 30.75 30.75 30.44 30.61 16,086 -0.19(-0.62%)
Feb 16, 2021 30.84 30.90 30.67 30.80 65,257 +0.07(+0.22%)
Feb 12, 2021 30.50 30.85 30.47 30.73 23,484 -0.02(-0.06%)
Feb 11, 2021 30.66 30.82 30.63 30.75 9,147 +0.35(+1.16%)
Feb 10, 2021 30.55 30.63 30.21 30.40 43,237 +0.21(+0.69%)
Feb 09, 2021 29.77 30.22 29.77 30.19 12,172 +0.50(+1.67%)
Feb 08, 2021 29.50 29.71 29.50 29.69 26,683 +0.10(+0.32%)
Feb 05, 2021 29.34 29.60 29.25 29.60 61,857 +0.38(+1.31%)
Feb 04, 2021 29.16 29.26 29.11 29.21 23,747 +0.10(+0.33%)
Feb 03, 2021 29.22 29.26 29.12 29.12 27,823 +0.10(+0.36%)
Feb 02, 2021 28.85 29.08 28.85 29.01 47,653 +0.43(+1.50%)
Feb 01, 2021 28.41 28.60 28.37 28.59 10,256 +0.66(+2.36%)
Jan 29, 2021 28.03 28.15 27.86 27.93 20,129 -0.57(-1.99%)
Jan 28, 2021 28.27 28.54 28.18 28.49 18,647 -0.00(-0.00%)
Jan 27, 2021 28.52 28.81 28.44 28.50 23,733 -0.75(-2.56%)
Jan 26, 2021 29.24 29.25 29.09 29.24 11,862 -0.11(-0.39%)
Jan 25, 2021 29.52 29.52 29.03 29.36 15,979 +0.43(+1.48%)
Jan 22, 2021 28.72 28.96 28.72 28.93 19,081 -0.11(-0.39%)
Jan 21, 2021 28.91 29.05 28.81 29.04 25,975 +0.04(+0.13%)
Jan 20, 2021 28.98 29.03 28.80 29.01 34,789 +0.54(+1.91%)
Jan 19, 2021 28.47 28.55 28.39 28.46 40,069 +0.69(+2.47%)
Jan 15, 2021 27.88 27.95 27.75 27.77 16,774 -0.31(-1.09%)
Jan 14, 2021 28.20 28.29 28.07 28.08 126,730 +0.21(+0.77%)
Jan 13, 2021 27.83 28.00 27.65 27.87 53,844 +0.05(+0.19%)
Jan 12, 2021 27.71 27.84 27.64 27.81 13,062 +0.24(+0.86%)
Jan 11, 2021 27.88 27.92 27.57 27.57 24,859 -0.58(-2.07%)
Jan 08, 2021 27.66 28.16 27.60 28.16 38,687 +1.07(+3.94%)
Jan 07, 2021 27.07 27.14 26.92 27.09 231,051 +0.08(+0.28%)
Jan 06, 2021 27.32 27.46 26.99 27.01 118,634 -0.57(-2.07%)
Jan 05, 2021 27.18 27.62 27.18 27.58 44,664 +0.69(+2.55%)
Jan 04, 2021 27.24 27.30 26.88 26.90 21,518 +0.01(+0.04%)
Dec 31, 2020 26.89 26.89 26.89 31,596 -0.06(-0.21%)
Dec 30, 2020 26.73 27.04 26.73 26.94 31,596 +0.59(+2.24%)
Dec 29, 2020 26.24 26.43 26.24 26.35 39,398 +0.23(+0.88%)
Dec 28, 2020 26.13 26.18 26.05 26.12 15,094 -0.05(-0.18%)
Dec 24, 2020 26.10 26.17 26.05 26.17 3,354 -0.18(-0.69%)
Dec 23, 2020 26.27 26.41 26.27 26.35 9,161 +0.25(+0.97%)
Dec 22, 2020 26.11 26.16 26.07 26.10 19,511 -0.15(-0.56%)
Dec 21, 2020 26.06 26.33 26.06 26.25 12,166 -0.41(-1.54%)
Dec 18, 2020 26.57 26.66 26.54 26.66 14,363 +0.18(+0.68%)
Dec 17, 2020 26.54 26.55 26.42 26.48 14,074 +0.08(+0.29%)
Dec 16, 2020 26.39 26.40 26.30 26.40 7,246 +0.27(+1.05%)
Dec 15, 2020 26.06 26.14 25.98 26.13 31,362 +0.21(+0.80%)
Dec 14, 2020 26.08 26.08 25.92 25.92 16,109 -0.06(-0.22%)
Dec 11, 2020 25.98 26.13 25.98 25.98 10,551 -0.16(-0.62%)
Dec 10, 2020 25.77 26.14 25.61 26.14 78,004 +0.46(+1.81%)
Dec 09, 2020 25.87 25.90 25.63 25.67 106,178 -0.25(-0.95%)
Dec 08, 2020 25.90 25.92 25.75 25.92 39,548 +0.10(+0.39%)
Dec 07, 2020 25.81 25.87 25.76 25.82 61,783 -0.09(-0.35%)
Dec 04, 2020 25.94 25.94 25.85 25.91 25,113 +0.15(+0.59%)
Dec 03, 2020 25.72 25.83 25.68 25.76 70,441 +0.30(+1.19%)
Dec 02, 2020 25.48 25.53 25.41 25.45 21,817 -0.18(-0.70%)
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.