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 (%)
May 31, 2018 23.14 23.16 22.99 23.07 118,376 -0.06(-0.24%)
May 30, 2018 23.00 23.14 22.89 23.13 175,874 +0.23(+1.01%)
May 29, 2018 23.16 23.21 22.78 22.90 629,949 -0.50(-2.13%)
May 25, 2018 23.39 23.39 23.39 0 -0.03(-0.12%)
May 24, 2018 23.36 23.46 23.21 23.42 169,146 -0.05(-0.20%)
May 23, 2018 23.17 23.49 23.17 23.47 114,483 +0.07(+0.32%)
May 22, 2018 23.30 23.43 23.29 23.39 212,614 +0.32(+1.40%)
May 21, 2018 23.14 23.20 23.02 23.07 110,411 +0.02(+0.08%)
May 18, 2018 23.02 23.06 22.92 23.05 167,307 -0.25(-1.07%)
May 17, 2018 23.41 23.46 23.26 23.30 267,058 -0.34(-1.44%)
May 16, 2018 23.58 23.68 23.55 23.64 158,886 +0.41(+1.75%)
May 15, 2018 23.31 23.43 23.12 23.24 451,847 -0.54(-2.29%)
May 14, 2018 23.95 24.00 23.78 23.78 170,009 -0.01(-0.04%)
May 11, 2018 24.04 24.05 23.79 23.79 240,719 -0.20(-0.85%)
May 10, 2018 23.82 24.04 23.82 23.99 452,184 +0.30(+1.25%)
May 09, 2018 23.75 23.83 23.64 23.70 765,124 +0.00(+0.00%)
May 08, 2018 23.71 23.74 23.58 23.70 80,676 +0.02(+0.08%)
May 07, 2018 23.70 23.79 23.64 23.68 79,051 -0.06(-0.23%)
May 04, 2018 23.43 23.82 23.41 23.74 61,281 +0.19(+0.82%)
May 03, 2018 23.64 23.64 23.34 23.54 166,103 -0.11(-0.47%)
May 02, 2018 23.98 23.98 23.64 23.65 250,674 -0.31(-1.31%)
May 01, 2018 23.94 23.97 23.63 23.97 190,601 -0.09(-0.38%)
Apr 30, 2018 24.28 24.30 24.02 24.06 381,844 -0.16(-0.65%)
Apr 27, 2018 24.21 24.27 24.11 24.21 126,257 +0.10(+0.42%)
Apr 26, 2018 23.96 24.18 23.94 24.11 236,047 +0.26(+1.08%)
Apr 25, 2018 23.86 23.93 23.69 23.86 346,440 -0.18(-0.73%)
Apr 24, 2018 24.28 24.37 23.91 24.03 348,113 +0.00(+0.00%)
Apr 23, 2018 24.27 24.32 24.02 24.03 106,493 -0.33(-1.36%)
Apr 20, 2018 24.42 24.47 24.25 24.36 288,595 -0.17(-0.68%)
Apr 19, 2018 24.80 24.80 24.45 24.53 261,370 -0.22(-0.89%)
Apr 18, 2018 24.69 24.85 24.69 24.75 64,574 +0.14(+0.56%)
Apr 17, 2018 24.51 24.68 24.47 24.61 63,583 +0.01(+0.04%)
Apr 16, 2018 24.65 24.65 24.51 24.60 557,495 +0.00(+0.00%)
Apr 13, 2018 24.81 24.84 24.52 24.60 63,468 -0.31(-1.26%)
Apr 12, 2018 24.93 25.02 24.83 24.92 162,813 -0.03(-0.11%)
Apr 11, 2018 24.76 25.03 24.76 24.94 151,121 +0.06(+0.26%)
Apr 10, 2018 24.81 24.93 24.66 24.88 157,460 +0.42(+1.74%)
Apr 09, 2018 24.56 24.75 24.40 24.45 151,695 +0.10(+0.42%)
Apr 06, 2018 24.45 24.60 24.18 24.35 193,343 -0.33(-1.35%)
Apr 05, 2018 24.75 24.87 24.67 24.69 232,868 -0.01(-0.04%)
Apr 04, 2018 23.93 24.71 23.93 24.69 152,837 +0.25(+1.02%)
Apr 03, 2018 24.46 24.54 24.23 24.45 106,617 +0.40(+1.65%)
Apr 02, 2018 24.38 24.53 23.93 24.05 117,953 -0.39(-1.59%)
Mar 29, 2018 24.44 24.44 24.44 0 +0.41(+1.69%)
Mar 28, 2018 24.08 24.14 23.88 24.03 159,976 -0.21(-0.88%)
Mar 27, 2018 24.65 24.67 24.18 24.24 61,865 -0.43(-1.76%)
Mar 26, 2018 24.59 24.69 24.27 24.68 73,275 +0.58(+2.41%)
Mar 23, 2018 24.59 24.67 24.09 24.10 112,174 -0.43(-1.77%)
Mar 22, 2018 24.73 24.81 24.45 24.53 143,346 -0.67(-2.67%)
Mar 21, 2018 25.03 25.26 24.95 25.20 73,394 +0.12(+0.48%)
Mar 20, 2018 25.08 25.15 25.01 25.08 73,305 +0.18(+0.70%)
Mar 19, 2018 24.91 24.98 24.73 24.91 160,001 -0.17(-0.66%)
Mar 16, 2018 25.10 25.19 25.02 25.07 84,903 -0.14(-0.55%)
Mar 15, 2018 25.39 25.39 25.10 25.21 370,651 -0.25(-0.98%)
Mar 14, 2018 25.65 25.65 25.35 25.46 97,013 +0.00(+0.00%)
Mar 13, 2018 25.87 25.91 25.39 25.46 143,966 -0.44(-1.71%)
Mar 12, 2018 25.79 25.93 25.79 25.90 51,077 +0.12(+0.47%)
Mar 09, 2018 25.61 25.84 25.57 25.78 64,659 +0.39(+1.53%)
Mar 08, 2018 25.32 25.43 25.24 25.40 56,022 -0.06(-0.22%)
Mar 07, 2018 25.47 25.15 25.45 110,977 +0.11(+0.44%)
Mar 06, 2018 25.42 25.48 25.25 25.34 117,770 +0.13(+0.51%)
Mar 05, 2018 25.01 25.25 24.92 25.21 235,060 -0.08(-0.33%)
Mar 02, 2018 24.93 25.34 24.81 25.29 184,224 +0.01(+0.04%)
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.