Skip to main content

Emrg Mkts Consumer Egshares (NY: ECON )

20.51 -0.02 (-0.10%)
Official Closing Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 20.87 21.13 20.87 21.09 153,492 +0.27(+1.30%)
Jan 30, 2019 20.61 20.86 20.39 20.82 62,593 +0.17(+0.81%)
Jan 29, 2019 20.63 20.67 20.55 20.65 268,773 +0.12(+0.59%)
Jan 28, 2019 20.41 20.58 20.40 20.53 133,221 -0.11(-0.54%)
Jan 25, 2019 20.59 20.70 20.59 20.64 228,651 +0.18(+0.86%)
Jan 24, 2019 20.31 20.53 20.31 20.47 116,518 +0.15(+0.73%)
Jan 23, 2019 20.32 20.39 20.21 20.32 77,063 +0.09(+0.46%)
Jan 22, 2019 20.40 20.49 20.14 20.22 237,974 -0.40(-1.94%)
Jan 18, 2019 20.52 20.71 20.52 20.62 243,566 +0.15(+0.73%)
Jan 17, 2019 20.21 20.52 20.20 20.48 87,148 +0.11(+0.55%)
Jan 16, 2019 20.22 20.48 20.22 20.36 181,937 +0.21(+1.02%)
Jan 15, 2019 20.10 20.23 20.10 20.16 150,702 +0.20(+0.98%)
Jan 14, 2019 19.84 20.06 19.84 19.96 102,479 -0.09(-0.46%)
Jan 11, 2019 20.01 20.08 19.97 20.06 133,156 -0.10(-0.51%)
Jan 10, 2019 19.94 20.21 19.94 20.16 73,813 +0.07(+0.37%)
Jan 09, 2019 19.80 20.15 19.80 20.08 54,938 +0.53(+2.72%)
Jan 08, 2019 19.53 19.62 19.44 19.55 61,945 +0.11(+0.58%)
Jan 07, 2019 19.36 19.50 19.33 19.44 78,471 -0.07(-0.33%)
Jan 04, 2019 19.07 19.57 19.03 19.51 85,409 +0.68(+3.61%)
Jan 03, 2019 18.92 18.94 18.76 18.83 197,278 -0.26(-1.37%)
Jan 02, 2019 18.74 19.11 18.74 19.09 106,033 +0.10(+0.54%)
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%)
Dec 03, 2018 20.20 20.25 19.99 20.06 488,585 +0.43(+2.21%)
Nov 30, 2018 19.58 19.67 19.53 19.63 446,670 -0.08(-0.42%)
Nov 29, 2018 19.67 19.80 19.56 19.71 243,187 -0.16(-0.79%)
Nov 28, 2018 19.55 19.88 19.42 19.87 607,143 +0.38(+1.94%)
Nov 27, 2018 19.27 19.51 19.27 19.49 128,990 +0.06(+0.28%)
Nov 26, 2018 19.47 19.63 19.40 19.43 152,875 +0.20(+1.06%)
Nov 23, 2018 19.25 19.31 19.23 19.23 115,406 -0.15(-0.76%)
Nov 21, 2018 19.38 19.38 19.38 0 +0.44(+2.34%)
Nov 20, 2018 19.02 19.12 18.90 18.94 166,010 -0.47(-2.43%)
Nov 19, 2018 19.49 19.59 19.37 19.41 224,074 -0.21(-1.08%)
Nov 16, 2018 19.40 19.66 19.36 19.62 164,602 +0.04(+0.19%)
Nov 15, 2018 19.28 19.67 19.28 19.58 234,158 +0.37(+1.92%)
Nov 14, 2018 19.23 19.32 19.09 19.21 733,220 +0.24(+1.26%)
Nov 13, 2018 18.95 19.18 18.89 18.97 248,392 +0.24(+1.28%)
Nov 12, 2018 18.94 18.96 18.71 18.73 210,279 -0.42(-2.22%)
Nov 09, 2018 19.26 19.26 18.94 19.16 186,383 -0.24(-1.24%)
Nov 08, 2018 19.84 19.91 19.38 19.40 214,073 -0.84(-4.15%)
Nov 07, 2018 20.13 20.26 20.01 20.24 302,024 +0.31(+1.57%)
Nov 06, 2018 19.86 19.99 19.84 19.92 270,628 -0.12(-0.60%)
Nov 05, 2018 19.91 20.05 19.89 20.04 127,484 +0.11(+0.56%)
Nov 02, 2018 20.14 20.23 19.76 19.93 188,550 +0.18(+0.89%)
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.