Skip to main content

Emrg Mkts Consumer Egshares (NY: ECON )

21.13 -0.06 (-0.30%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 24.06 24.09 23.94 24.02 97,617 +0.15(+0.62%)
Jun 29, 2017 24.12 24.16 23.71 23.87 271,938 -0.48(-1.96%)
Jun 28, 2017 24.30 24.38 24.11 24.35 93,052 +0.19(+0.80%)
Jun 27, 2017 24.37 24.39 24.10 24.15 112,489 -0.39(-1.57%)
Jun 26, 2017 24.55 24.65 24.47 24.54 102,178 +0.10(+0.41%)
Jun 23, 2017 24.29 24.48 24.29 24.44 54,727 +0.16(+0.64%)
Jun 22, 2017 24.24 24.34 24.15 24.28 85,391 +0.10(+0.42%)
Jun 21, 2017 24.19 24.26 24.13 24.18 97,862 +0.14(+0.57%)
Jun 20, 2017 24.28 24.28 24.04 24.04 234,668 -0.29(-1.17%)
Jun 19, 2017 24.23 24.36 24.19 24.33 94,904 +0.17(+0.72%)
Jun 16, 2017 24.13 24.17 24.02 24.15 164,884 +0.03(+0.11%)
Jun 15, 2017 24.13 24.16 23.95 24.13 790,016 -0.31(-1.28%)
Jun 14, 2017 24.63 24.63 24.35 24.44 116,663 -0.01(-0.04%)
Jun 13, 2017 24.37 24.48 24.35 24.45 101,504 +0.12(+0.49%)
Jun 12, 2017 24.35 24.36 24.16 24.33 99,930 -0.16(-0.64%)
Jun 09, 2017 24.78 24.79 24.38 24.48 122,213 -0.30(-1.22%)
Jun 08, 2017 25.08 25.08 24.67 24.79 437,500 +0.01(+0.04%)
Jun 07, 2017 24.79 24.88 24.67 24.78 105,209 -0.03(-0.11%)
Jun 06, 2017 24.82 24.88 24.76 24.81 146,498 -0.19(-0.77%)
Jun 05, 2017 24.90 25.01 24.86 25.00 115,747 +0.13(+0.52%)
Jun 02, 2017 24.85 24.96 24.74 24.87 120,667 +0.06(+0.22%)
Jun 01, 2017 24.70 24.85 24.62 24.82 140,041 +0.29(+1.20%)
May 31, 2017 24.67 24.67 24.48 24.52 143,626 -0.29(-1.15%)
May 30, 2017 24.89 24.89 24.75 24.81 244,571 -0.23(-0.92%)
May 26, 2017 25.01 25.05 24.97 25.04 80,188 +0.12(+0.48%)
May 25, 2017 24.91 24.99 24.86 24.92 112,048 +0.06(+0.22%)
May 24, 2017 24.74 24.87 24.67 24.86 82,598 +0.19(+0.78%)
May 23, 2017 24.68 24.74 24.60 24.67 92,833 +0.13(+0.52%)
May 22, 2017 24.49 24.62 24.44 24.54 92,816 +0.12(+0.49%)
May 19, 2017 24.25 24.47 24.21 24.42 104,805 +0.62(+2.59%)
May 18, 2017 23.81 24.05 23.69 23.80 132,376 -0.51(-2.12%)
May 17, 2017 24.49 24.55 24.29 24.32 217,876 -0.30(-1.23%)
May 16, 2017 24.63 24.70 24.60 24.62 282,260 +0.05(+0.19%)
May 15, 2017 24.54 24.69 24.51 24.58 185,525 +0.16(+0.64%)
May 12, 2017 24.29 24.43 24.29 24.42 85,689 +0.20(+0.84%)
May 11, 2017 24.23 24.30 24.07 24.22 188,222 -0.01(-0.04%)
May 10, 2017 24.02 24.23 24.02 24.23 194,513 +0.31(+1.31%)
May 09, 2017 23.78 23.98 23.66 23.91 254,641 +0.32(+1.36%)
May 08, 2017 23.76 23.88 23.57 23.59 981,907 -0.08(-0.35%)
May 05, 2017 23.48 23.69 23.47 23.68 80,772 +0.18(+0.78%)
May 04, 2017 23.58 23.58 23.43 23.49 119,231 -0.18(-0.78%)
May 03, 2017 23.73 23.84 23.65 23.68 76,089 -0.17(-0.73%)
May 02, 2017 23.77 23.88 23.70 23.85 222,894 +0.13(+0.54%)
May 01, 2017 23.65 23.77 23.61 23.72 123,837 +0.16(+0.66%)
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.