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 (%)
Oct 31, 2017 25.20 25.25 25.13 25.19 145,453 +0.07(+0.29%)
Oct 30, 2017 25.29 25.34 25.06 25.12 33,922 -0.22(-0.87%)
Oct 27, 2017 25.19 25.37 25.06 25.34 63,727 +0.19(+0.77%)
Oct 26, 2017 25.36 25.39 25.12 25.15 95,023 -0.20(-0.80%)
Oct 25, 2017 25.59 25.63 25.15 25.35 114,857 -0.11(-0.43%)
Oct 24, 2017 25.55 25.56 25.40 25.46 166,379 -0.04(-0.14%)
Oct 23, 2017 25.74 25.74 25.49 25.50 65,852 -0.37(-1.42%)
Oct 20, 2017 25.96 25.96 25.84 25.86 66,157 -0.06(-0.25%)
Oct 19, 2017 26.03 26.03 25.86 25.93 113,433 -0.36(-1.36%)
Oct 18, 2017 26.32 26.38 26.20 26.29 106,437 -0.06(-0.21%)
Oct 17, 2017 26.39 26.39 26.22 26.34 47,671 -0.12(-0.45%)
Oct 16, 2017 26.59 26.61 26.43 26.46 58,716 +0.00(+0.00%)
Oct 13, 2017 26.45 26.52 26.41 26.46 81,781 +0.27(+1.02%)
Oct 12, 2017 26.20 26.30 26.17 26.20 73,032 -0.06(-0.25%)
Oct 11, 2017 26.20 26.26 26.15 26.26 84,535 +0.01(+0.04%)
Oct 10, 2017 26.19 26.28 26.17 26.25 205,613 +0.26(+0.99%)
Oct 09, 2017 26.08 26.08 25.96 25.99 81,443 -0.03(-0.11%)
Oct 06, 2017 25.89 26.02 25.82 26.02 122,705 +0.01(+0.04%)
Oct 05, 2017 25.97 26.14 25.97 26.01 277,892 +0.08(+0.32%)
Oct 04, 2017 25.95 26.02 25.86 25.93 120,807 +0.10(+0.39%)
Oct 03, 2017 25.58 25.86 25.58 25.83 148,704 +0.47(+1.85%)
Oct 02, 2017 25.35 25.44 25.31 25.36 45,690 +0.04(+0.15%)
Sep 29, 2017 25.39 25.42 25.29 25.32 1,454,389 +0.17(+0.69%)
Sep 28, 2017 25.09 25.15 25.00 25.15 102,537 +0.05(+0.18%)
Sep 27, 2017 25.18 25.18 24.95 25.10 170,470 -0.11(-0.44%)
Sep 26, 2017 25.33 25.40 25.15 25.21 73,171 -0.11(-0.44%)
Sep 25, 2017 25.57 25.59 25.23 25.32 130,567 -0.42(-1.64%)
Sep 22, 2017 25.84 25.84 25.69 25.75 62,377 -0.14(-0.53%)
Sep 21, 2017 25.94 25.97 25.71 25.88 53,354 -0.03(-0.11%)
Sep 20, 2017 26.04 26.09 25.66 25.91 105,833 +0.03(+0.11%)
Sep 19, 2017 25.93 25.97 25.81 25.88 183,254 +0.03(+0.11%)
Sep 18, 2017 25.93 26.05 25.84 25.86 68,959 +0.06(+0.25%)
Sep 15, 2017 25.74 25.84 25.64 25.79 85,053 +0.08(+0.32%)
Sep 14, 2017 25.56 25.76 25.55 25.71 74,826 -0.01(-0.04%)
Sep 13, 2017 25.63 25.79 25.62 25.72 136,646 -0.02(-0.07%)
Sep 12, 2017 25.63 25.81 25.63 25.74 49,035 +0.13(+0.50%)
Sep 11, 2017 25.52 25.69 25.52 25.61 48,859 +0.34(+1.35%)
Sep 08, 2017 25.42 25.43 25.23 25.27 174,374 -0.14(-0.54%)
Sep 07, 2017 25.42 25.44 25.36 25.41 37,956 +0.06(+0.22%)
Sep 06, 2017 25.21 25.39 25.16 25.35 37,580 +0.19(+0.77%)
Sep 05, 2017 25.29 25.36 25.03 25.16 87,410 -0.22(-0.87%)
Sep 01, 2017 25.44 25.49 25.37 25.38 48,369 +0.15(+0.58%)
Aug 31, 2017 25.16 25.28 25.13 25.23 185,775 +0.17(+0.66%)
Aug 30, 2017 25.03 25.10 24.99 25.06 51,217 +0.01(+0.04%)
Aug 29, 2017 24.84 25.08 24.84 25.06 67,674 +0.04(+0.15%)
Aug 28, 2017 25.18 25.18 24.99 25.02 32,516 -0.15(-0.58%)
Aug 25, 2017 25.21 25.29 25.15 25.17 69,946 +0.04(+0.15%)
Aug 24, 2017 25.21 25.21 25.08 25.13 49,603 -0.12(-0.47%)
Aug 23, 2017 24.99 25.29 24.98 25.25 132,196 +0.23(+0.92%)
Aug 22, 2017 24.97 25.10 24.97 25.02 109,369 +0.15(+0.59%)
Aug 21, 2017 24.85 24.93 24.80 24.87 419,258 +0.07(+0.30%)
Aug 18, 2017 24.77 24.93 24.64 24.80 97,364 +0.17(+0.71%)
Aug 17, 2017 24.97 25.02 24.59 24.62 114,530 -0.51(-2.01%)
Aug 16, 2017 25.13 25.25 25.07 25.13 47,206 +0.29(+1.15%)
Aug 15, 2017 24.84 24.88 24.73 24.84 112,238 -0.04(-0.15%)
Aug 14, 2017 24.99 25.04 24.83 24.88 66,120 +0.12(+0.48%)
Aug 11, 2017 24.70 24.88 24.64 24.76 110,603 +0.05(+0.19%)
Aug 10, 2017 25.11 25.11 24.70 24.72 154,545 -0.53(-2.11%)
Aug 09, 2017 25.15 25.25 25.01 25.25 89,478 -0.15(-0.58%)
Aug 08, 2017 25.40 25.60 25.36 25.40 92,841 -0.05(-0.18%)
Aug 07, 2017 25.29 25.47 25.29 25.44 65,787 +0.20(+0.80%)
Aug 04, 2017 25.24 25.25 25.06 25.24 170,560 +0.09(+0.37%)
Aug 03, 2017 25.18 25.20 25.06 25.15 114,421 -0.12(-0.47%)
Aug 02, 2017 25.20 25.30 25.05 25.27 93,803 -0.01(-0.04%)
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.