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 (%)
Apr 28, 2017 23.46 23.58 23.41 23.56 93,029 +0.11(+0.47%)
Apr 27, 2017 23.56 23.56 23.37 23.45 214,639 -0.08(-0.35%)
Apr 26, 2017 23.64 23.66 23.47 23.54 135,626 -0.18(-0.78%)
Apr 25, 2017 23.71 23.82 23.64 23.72 183,810 +0.00(+0.00%)
Apr 24, 2017 23.72 23.80 23.64 23.72 103,561 +0.42(+1.82%)
Apr 21, 2017 23.32 23.32 23.23 23.30 106,530 -0.03(-0.12%)
Apr 20, 2017 23.36 23.36 23.26 23.33 172,692 +0.28(+1.22%)
Apr 19, 2017 23.27 23.31 23.00 23.05 120,816 -0.23(-1.01%)
Apr 18, 2017 23.28 23.35 23.22 23.28 246,574 -0.17(-0.71%)
Apr 17, 2017 23.26 23.45 23.26 23.45 209,390 +0.34(+1.47%)
Apr 13, 2017 23.20 23.29 23.11 23.11 142,419 -0.06(-0.28%)
Apr 12, 2017 23.11 23.17 22.98 23.17 202,284 +0.18(+0.80%)
Apr 11, 2017 23.05 23.11 22.81 22.99 138,601 +0.01(+0.04%)
Apr 10, 2017 23.00 23.06 22.93 22.98 175,813 -0.06(-0.24%)
Apr 07, 2017 22.97 23.09 22.88 23.03 237,828 +0.01(+0.04%)
Apr 06, 2017 22.98 23.05 22.94 23.02 106,956 +0.08(+0.36%)
Apr 05, 2017 23.08 23.14 22.92 22.94 106,837 -0.02(-0.08%)
Apr 04, 2017 22.86 22.97 22.86 22.96 111,643 +0.03(+0.12%)
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.