Indicators

Emrg Mkts Consumer Egshares (NY: ECON )

20.38 -0.01 (-0.05%)

Official Closing Price Updated: 8:00 PM EDT, Apr 25, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	19.17	19.22	18.94	18.98	515,352	-0.07(-0.39%)
Dec 28, 2018	19.02	19.19	18.95	19.06	1,431,032	+0.15(+0.79%)
Dec 27, 2018	18.64	18.92	18.57	18.91	767,605	-0.06(-0.29%)
Dec 26, 2018	18.61	18.98	18.56	18.97	627,279	+0.36(+1.95%)
Dec 24, 2018	18.69	18.86	18.56	18.60	295,820	-0.08(-0.45%)
Dec 21, 2018	18.84	18.98	18.61	18.69	827,589	-0.13(-0.69%)
Dec 20, 2018	18.89	19.01	18.70	18.82	563,804	+0.16(+0.84%)
Dec 19, 2018	19.07	19.20	18.52	18.66	250,502	-0.28(-1.46%)
Dec 18, 2018	19.00	19.10	18.91	18.94	426,724	+0.06(+0.34%)
Dec 17, 2018	19.02	19.15	18.82	18.87	712,200	-0.24(-1.26%)
Dec 14, 2018	19.13	19.33	19.06	19.11	1,914,872	-0.24(-1.24%)
Dec 13, 2018	19.38	19.49	19.35	19.35	1,007,524	+0.06(+0.29%)
Dec 12, 2018	19.23	19.48	19.19	19.30	302,589	+0.38(+2.00%)
Dec 11, 2018	19.02	19.06	18.78	18.92	401,274	+0.19(+1.04%)
Dec 10, 2018	18.81	18.83	18.54	18.72	394,500	-0.33(-1.74%)
Dec 07, 2018	19.33	19.51	19.05	19.06	392,705	-0.39(-1.99%)
Dec 06, 2018	19.01	19.46	18.97	19.44	284,887	-0.21(-1.08%)
Dec 04, 2018	20.03	20.05	19.62	19.66	264,837	-0.41(-2.02%)

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.