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 (%)
Apr 28, 2017 23.46 23.58 23.41 23.57 93,024 +0.11(+0.47%)
Apr 27, 2017 23.56 23.56 23.37 23.46 214,627 -0.08(-0.35%)
Apr 26, 2017 23.64 23.66 23.47 23.54 135,619 -0.18(-0.78%)
Apr 25, 2017 23.71 23.82 23.64 23.72 183,800 +0.00(+0.00%)
Apr 24, 2017 23.72 23.81 23.64 23.72 103,556 +0.42(+1.82%)
Apr 21, 2017 23.32 23.32 23.23 23.30 106,524 -0.03(-0.12%)
Apr 20, 2017 23.36 23.36 23.26 23.33 172,683 +0.28(+1.22%)
Apr 19, 2017 23.27 23.31 23.00 23.05 120,809 -0.23(-1.01%)
Apr 18, 2017 23.28 23.35 23.23 23.28 246,561 -0.17(-0.71%)
Apr 17, 2017 23.26 23.45 23.26 23.45 209,379 +0.34(+1.47%)
Apr 13, 2017 23.20 23.29 23.11 23.11 142,411 -0.06(-0.28%)
Apr 12, 2017 23.12 23.17 22.98 23.17 202,274 +0.18(+0.80%)
Apr 11, 2017 23.05 23.11 22.81 22.99 138,593 +0.01(+0.04%)
Apr 10, 2017 23.01 23.06 22.93 22.98 175,804 -0.06(-0.24%)
Apr 07, 2017 22.97 23.10 22.89 23.03 237,815 +0.01(+0.04%)
Apr 06, 2017 22.98 23.05 22.94 23.02 106,950 +0.08(+0.36%)
Apr 05, 2017 23.08 23.14 22.92 22.94 106,832 -0.02(-0.08%)
Apr 04, 2017 22.86 22.97 22.86 22.96 111,637 +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.