Skip to main content

Emrg Mkts Consumer Egshares (NY: ECON )

20.57 +0.06 (+0.30%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 22.35 22.36 22.07 22.09 342,834 -0.35(-1.56%)
Feb 27, 2017 22.43 22.51 22.40 22.44 245,042 +0.06(+0.25%)
Feb 24, 2017 22.36 22.40 22.33 22.38 188,546 -0.30(-1.34%)
Feb 23, 2017 22.73 22.79 22.63 22.68 419,320 +0.16(+0.69%)
Feb 22, 2017 22.43 22.55 22.36 22.53 353,544 +0.05(+0.20%)
Feb 21, 2017 22.26 22.48 22.26 22.48 180,173 +0.44(+2.00%)
Feb 17, 2017 22.04 22.04 22.04 0 -0.13(-0.58%)
Feb 16, 2017 22.26 22.31 22.14 22.17 321,459 -0.10(-0.45%)
Feb 15, 2017 22.01 22.28 22.00 22.27 198,567 +0.28(+1.25%)
Feb 14, 2017 21.99 22.01 21.80 21.99 174,696 -0.07(-0.33%)
Feb 13, 2017 22.11 22.12 22.03 22.07 227,430 -0.06(-0.25%)
Feb 10, 2017 21.91 22.13 21.91 22.12 148,303 +0.36(+1.65%)
Feb 09, 2017 21.75 21.85 21.75 21.76 343,931 +0.06(+0.30%)
Feb 08, 2017 21.57 21.70 21.53 21.70 265,188 +0.08(+0.38%)
Feb 07, 2017 21.67 21.68 21.60 21.62 146,593 -0.12(-0.55%)
Feb 06, 2017 21.76 21.76 21.67 21.74 174,933 -0.06(-0.29%)
Feb 03, 2017 21.78 21.84 21.69 21.80 215,767 +0.14(+0.64%)
Feb 02, 2017 21.62 21.69 21.61 21.66 216,995 +0.08(+0.38%)
Feb 01, 2017 21.57 21.63 21.47 21.58 213,938 +0.18(+0.86%)
Jan 31, 2017 21.35 21.42 21.31 21.40 155,565 +0.05(+0.22%)
Jan 30, 2017 21.31 21.38 21.25 21.35 196,619 -0.17(-0.77%)
Jan 27, 2017 21.53 21.54 21.45 21.52 302,308 -0.10(-0.47%)
Jan 26, 2017 21.68 21.71 21.60 21.62 390,245 -0.07(-0.32%)
Jan 25, 2017 21.56 21.70 21.56 21.69 466,043 +0.18(+0.83%)
Jan 24, 2017 21.38 21.55 21.38 21.51 461,136 +0.19(+0.91%)
Jan 23, 2017 21.11 21.32 21.11 21.31 293,200 +0.37(+1.76%)
Jan 20, 2017 20.98 20.98 20.84 20.95 282,075 -0.04(-0.18%)
Jan 19, 2017 21.04 21.04 20.93 20.98 471,725 +0.01(+0.04%)
Jan 18, 2017 21.05 21.11 20.95 20.97 349,742 -0.07(-0.35%)
Jan 17, 2017 20.97 21.09 20.97 21.05 673,335 +0.05(+0.22%)
Jan 13, 2017 21.00 21.00 21.00 0 +0.11(+0.53%)
Jan 12, 2017 20.90 20.95 20.81 20.89 247,237 -0.02(-0.09%)
Jan 11, 2017 20.73 20.92 20.64 20.91 411,835 +0.15(+0.71%)
Jan 10, 2017 20.82 20.88 20.74 20.76 196,318 +0.05(+0.22%)
Jan 09, 2017 20.77 20.78 20.72 20.72 241,741 -0.08(-0.40%)
Jan 06, 2017 20.82 20.84 20.74 20.80 413,489 -0.06(-0.26%)
Jan 05, 2017 20.81 20.88 20.74 20.85 238,381 +0.12(+0.58%)
Jan 04, 2017 20.65 20.77 20.65 20.73 311,231 +0.14(+0.67%)
Jan 03, 2017 20.59 20.73 20.52 20.60 369,233 +0.23(+1.13%)
Dec 30, 2016 20.37 20.37 20.37 0 -0.16(-0.76%)
Dec 29, 2016 20.39 20.60 20.38 20.52 748,774 +0.39(+1.92%)
Dec 28, 2016 20.19 20.22 20.07 20.14 280,652 +0.17(+0.88%)
Dec 27, 2016 19.96 20.01 19.92 19.96 345,272 +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 1,332,105 -0.23(-1.14%)
Dec 21, 2016 20.02 20.07 19.94 19.94 434,839 -0.05(-0.23%)
Dec 20, 2016 19.97 20.02 19.95 19.98 437,975 +0.05(+0.23%)
Dec 19, 2016 20.01 20.10 19.92 19.94 512,136 -0.07(-0.36%)
Dec 16, 2016 20.09 20.15 19.97 20.01 272,734 -0.18(-0.90%)
Dec 15, 2016 20.17 20.23 20.07 20.19 440,280 -0.02(-0.09%)
Dec 14, 2016 20.62 20.70 20.17 20.21 251,050 -0.59(-2.85%)
Dec 13, 2016 20.73 20.86 20.70 20.80 294,759 +0.19(+0.93%)
Dec 12, 2016 20.65 20.70 20.49 20.61 357,830 -0.17(-0.83%)
Dec 09, 2016 20.70 20.82 20.63 20.79 280,693 -0.02(-0.09%)
Dec 08, 2016 20.70 20.82 20.66 20.80 293,663 +0.14(+0.66%)
Dec 07, 2016 20.42 20.69 20.38 20.67 434,273 +0.45(+2.21%)
Dec 06, 2016 20.32 20.32 20.20 20.22 897,405 -0.08(-0.40%)
Dec 05, 2016 20.26 20.33 20.25 20.30 268,834 +0.19(+0.95%)
Dec 02, 2016 20.03 20.14 20.03 20.11 99,982 -0.03(-0.14%)
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.