Skip to main content

Emrg Mkts Consumer Egshares (NY: ECON )

21.13 -0.06 (-0.29%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 20.37 20.37 20.37 0 -0.16(-0.76%)
Dec 29, 2016 20.39 20.59 20.37 20.52 748,814 +0.39(+1.92%)
Dec 28, 2016 20.19 20.22 20.07 20.14 280,668 +0.17(+0.88%)
Dec 27, 2016 19.96 20.01 19.91 19.96 345,291 +0.19(+0.98%)
Dec 23, 2016 19.77 19.77 19.77 0 +0.06(+0.30%)
Dec 22, 2016 19.75 19.78 19.64 19.71 1,332,177 -0.23(-1.14%)
Dec 21, 2016 20.02 20.07 19.94 19.94 434,862 -0.05(-0.23%)
Dec 20, 2016 19.97 20.02 19.95 19.98 437,999 +0.05(+0.23%)
Dec 19, 2016 20.01 20.10 19.92 19.94 512,164 -0.07(-0.36%)
Dec 16, 2016 20.09 20.15 19.97 20.01 272,748 -0.18(-0.90%)
Dec 15, 2016 20.16 20.23 20.06 20.19 440,304 -0.02(-0.09%)
Dec 14, 2016 20.62 20.70 20.17 20.21 251,064 -0.59(-2.85%)
Dec 13, 2016 20.73 20.86 20.70 20.80 294,775 +0.19(+0.93%)
Dec 12, 2016 20.65 20.70 20.49 20.61 357,850 -0.17(-0.83%)
Dec 09, 2016 20.70 20.82 20.63 20.79 280,708 -0.02(-0.09%)
Dec 08, 2016 20.69 20.82 20.66 20.80 293,679 +0.14(+0.66%)
Dec 07, 2016 20.42 20.68 20.37 20.67 434,297 +0.45(+2.21%)
Dec 06, 2016 20.32 20.32 20.20 20.22 897,454 -0.08(-0.40%)
Dec 05, 2016 20.26 20.33 20.25 20.30 268,849 +0.19(+0.95%)
Dec 02, 2016 20.03 20.14 20.03 20.11 99,987 -0.03(-0.14%)
Dec 01, 2016 20.28 20.32 20.08 20.14 230,285 -0.31(-1.52%)
Nov 30, 2016 20.61 20.61 20.41 20.45 228,658 -0.19(-0.93%)
Nov 29, 2016 20.52 20.70 20.49 20.64 185,035 +0.05(+0.27%)
Nov 28, 2016 20.48 20.67 20.48 20.58 137,560 +0.18(+0.89%)
Nov 25, 2016 20.38 20.45 20.37 20.40 32,753 +0.13(+0.63%)
Nov 23, 2016 20.27 20.27 20.27 0 -0.25(-1.20%)
Nov 22, 2016 20.70 20.70 20.45 20.52 259,704 +0.05(+0.22%)
Nov 21, 2016 20.41 20.50 20.41 20.48 142,128 +0.14(+0.67%)
Nov 18, 2016 20.55 20.55 20.29 20.34 200,632 -0.12(-0.58%)
Nov 17, 2016 20.48 20.62 20.42 20.46 281,926 +0.05(+0.22%)
Nov 16, 2016 20.27 20.46 20.26 20.41 171,995 -0.02(-0.09%)
Nov 15, 2016 20.26 20.51 20.25 20.43 214,808 +0.45(+2.24%)
Nov 14, 2016 20.05 20.12 19.83 19.98 296,670 -0.15(-0.73%)
Nov 11, 2016 20.22 20.31 19.89 20.13 434,696 -0.61(-2.95%)
Nov 10, 2016 21.25 21.27 20.63 20.74 567,455 -0.82(-3.81%)
Nov 09, 2016 21.47 21.70 21.46 21.56 483,903 -0.78(-3.51%)
Nov 08, 2016 22.11 22.42 22.04 22.35 141,892 +0.16(+0.74%)
Nov 07, 2016 21.88 22.20 21.87 22.18 251,942 +0.85(+3.98%)
Nov 04, 2016 21.51 21.52 21.32 21.33 189,992 -0.32(-1.48%)
Nov 03, 2016 21.73 21.82 21.60 21.65 221,962 -0.03(-0.13%)
Nov 02, 2016 21.86 21.94 21.58 21.68 243,740 -0.23(-1.04%)
Nov 01, 2016 22.24 22.28 21.78 21.91 170,525 -0.37(-1.68%)
Oct 31, 2016 22.20 22.35 22.20 22.28 133,009 +0.21(+0.95%)
Oct 28, 2016 22.20 22.26 21.96 22.07 317,464 -0.14(-0.62%)
Oct 27, 2016 22.46 22.46 22.19 22.21 144,628 -0.23(-1.02%)
Oct 26, 2016 22.48 22.55 22.36 22.44 182,847 -0.24(-1.05%)
Oct 25, 2016 22.70 22.77 22.65 22.67 267,595 -0.11(-0.48%)
Oct 24, 2016 22.87 22.94 22.75 22.78 170,458 +0.10(+0.44%)
Oct 21, 2016 22.57 22.69 22.54 22.68 150,185 -0.03(-0.12%)
Oct 20, 2016 22.66 22.79 22.64 22.71 153,333 -0.08(-0.36%)
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.