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, 2018 25.67 25.67 25.29 25.34 136,971 -0.15(-0.58%)
Feb 27, 2018 25.86 25.92 25.47 25.49 158,709 -0.65(-2.47%)
Feb 26, 2018 26.00 26.19 25.85 26.13 197,377 +0.09(+0.35%)
Feb 23, 2018 25.91 26.04 25.77 26.04 336,316 +0.34(+1.33%)
Feb 22, 2018 25.71 25.87 25.69 25.70 151,600 +0.20(+0.80%)
Feb 21, 2018 25.79 25.96 25.50 25.50 619,775 +0.00(+0.00%)
Feb 20, 2018 25.40 25.65 25.38 25.50 110,950 -0.31(-1.22%)
Feb 16, 2018 25.81 25.81 25.81 0 -0.14(-0.53%)
Feb 15, 2018 25.91 26.07 25.77 25.95 261,949 +0.33(+1.30%)
Feb 14, 2018 24.97 25.71 24.92 25.62 132,615 +0.66(+2.62%)
Feb 13, 2018 24.92 25.07 24.72 24.96 48,815 +0.15(+0.59%)
Feb 12, 2018 24.72 24.98 24.63 24.81 199,640 +0.31(+1.28%)
Feb 09, 2018 24.58 24.74 23.78 24.50 177,319 +0.38(+1.57%)
Feb 08, 2018 25.16 25.16 24.12 24.12 211,794 -1.00(-3.97%)
Feb 07, 2018 25.41 25.41 25.08 25.12 171,023 -0.62(-2.40%)
Feb 06, 2018 24.93 25.89 24.93 25.74 215,047 +0.44(+1.75%)
Feb 05, 2018 25.79 26.00 24.96 25.29 343,129 -0.65(-2.49%)
Feb 02, 2018 26.25 26.25 25.92 25.94 263,908 -0.66(-2.46%)
Feb 01, 2018 26.54 26.77 26.54 26.60 111,988 -0.17(-0.62%)
Jan 31, 2018 26.96 27.04 26.61 26.76 205,441 +0.06(+0.21%)
Jan 30, 2018 26.75 26.86 26.70 26.71 448,115 -0.36(-1.33%)
Jan 29, 2018 27.11 27.16 27.03 27.07 185,412 -0.48(-1.74%)
Jan 26, 2018 27.36 27.56 27.32 27.55 265,994 +0.23(+0.84%)
Jan 25, 2018 27.31 27.54 27.23 27.32 114,660 -0.03(-0.10%)
Jan 24, 2018 27.23 27.46 27.17 27.34 230,818 +0.25(+0.92%)
Jan 23, 2018 27.16 27.18 26.98 27.09 324,864 -0.10(-0.37%)
Jan 22, 2018 27.12 27.21 26.98 27.20 193,084 +0.04(+0.14%)
Jan 19, 2018 27.15 27.23 27.00 27.16 169,098 +0.18(+0.68%)
Jan 18, 2018 27.05 27.12 26.94 26.97 301,204 -0.12(-0.44%)
Jan 17, 2018 27.03 27.20 26.98 27.09 131,055 +0.31(+1.17%)
Jan 16, 2018 26.99 27.09 26.73 26.78 294,265 -0.20(-0.75%)
Jan 12, 2018 26.98 26.98 26.98 0 +0.28(+1.04%)
Jan 11, 2018 26.46 26.71 26.44 26.71 401,412 +0.12(+0.43%)
Jan 10, 2018 26.61 26.71 26.52 26.59 190,590 -0.09(-0.33%)
Jan 09, 2018 26.73 26.76 26.60 26.68 174,502 -0.11(-0.41%)
Jan 08, 2018 26.71 26.81 26.67 26.79 197,230 -0.06(-0.24%)
Jan 05, 2018 26.56 26.85 26.55 26.85 375,780 +0.29(+1.08%)
Jan 04, 2018 26.68 26.72 26.51 26.57 457,776 -0.10(-0.38%)
Jan 03, 2018 26.64 26.73 26.56 26.67 315,127 +0.32(+1.23%)
Jan 02, 2018 26.21 26.40 26.17 26.35 164,425 +0.39(+1.49%)
Dec 29, 2017 25.96 25.96 25.96 0 +0.22(+0.85%)
Dec 28, 2017 25.82 25.83 25.67 25.74 101,894 +0.00(+0.01%)
Dec 27, 2017 25.68 25.78 25.60 25.74 124,727 +0.10(+0.40%)
Dec 26, 2017 25.58 25.65 25.52 25.64 78,170 +0.01(+0.04%)
Dec 22, 2017 25.56 25.65 25.53 25.63 64,840 +0.15(+0.58%)
Dec 21, 2017 25.49 25.56 25.42 25.48 76,679 +0.17(+0.66%)
Dec 20, 2017 25.45 25.48 25.31 25.31 68,772 +0.02(+0.07%)
Dec 19, 2017 25.31 25.39 25.21 25.29 171,447 +0.09(+0.37%)
Dec 18, 2017 25.17 25.31 25.17 25.20 141,291 +0.26(+1.04%)
Dec 15, 2017 24.97 25.05 24.85 24.94 62,159 +0.04(+0.18%)
Dec 14, 2017 24.97 25.06 24.89 24.90 85,138 -0.19(-0.77%)
Dec 13, 2017 24.85 25.17 24.85 25.09 140,390 +0.34(+1.37%)
Dec 12, 2017 24.68 24.82 24.59 24.75 100,046 -0.17(-0.66%)
Dec 11, 2017 24.84 25.00 24.84 24.92 85,545 +0.16(+0.63%)
Dec 08, 2017 24.78 24.90 24.68 24.76 72,291 +0.27(+1.09%)
Dec 07, 2017 24.43 24.57 24.40 24.49 211,758 -0.10(-0.41%)
Dec 06, 2017 24.51 24.66 24.38 24.60 150,427 -0.51(-2.05%)
Dec 05, 2017 25.13 25.29 25.06 25.11 188,088 -0.13(-0.51%)
Dec 04, 2017 25.36 25.43 25.18 25.24 76,179 +0.06(+0.26%)
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.