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 30, 2019 21.56 21.63 21.43 21.59 38,231 +0.04(+0.17%)
Apr 29, 2019 21.59 21.60 21.54 21.56 9,072 +0.06(+0.26%)
Apr 26, 2019 21.43 21.55 21.40 21.50 75,966 +0.10(+0.48%)
Apr 25, 2019 21.27 21.41 21.20 21.40 47,684 +0.01(+0.04%)
Apr 24, 2019 21.58 21.58 21.34 21.39 60,778 -0.27(-1.25%)
Apr 23, 2019 21.55 21.70 21.55 21.66 90,177 +0.08(+0.39%)
Apr 22, 2019 21.54 21.63 21.54 21.58 59,829 -0.11(-0.52%)
Apr 18, 2019 21.66 21.74 21.58 21.69 165,131 -0.02(-0.09%)
Apr 17, 2019 21.82 21.85 21.66 21.71 171,061 +0.03(+0.13%)
Apr 16, 2019 21.61 21.70 21.61 21.68 88,345 +0.13(+0.61%)
Apr 15, 2019 21.68 21.68 21.45 21.55 35,295 -0.14(-0.67%)
Apr 12, 2019 21.76 21.77 21.67 21.69 26,931 +0.16(+0.76%)
Apr 11, 2019 21.56 21.58 21.49 21.53 25,875 -0.13(-0.60%)
Apr 10, 2019 21.66 21.70 21.61 21.66 26,739 +0.05(+0.22%)
Apr 09, 2019 21.66 21.72 21.61 21.61 39,751 -0.01(-0.04%)
Apr 08, 2019 21.56 21.66 21.48 21.62 52,452 -0.06(-0.26%)
Apr 05, 2019 21.60 21.71 21.57 21.68 40,344 +0.17(+0.78%)
Apr 04, 2019 21.39 21.54 21.33 21.51 42,880 +0.10(+0.48%)
Apr 03, 2019 21.40 21.56 21.40 21.41 45,099 +0.13(+0.61%)
Apr 02, 2019 21.32 21.32 21.22 21.28 68,948 -0.04(-0.17%)
Apr 01, 2019 21.26 21.35 21.21 21.31 90,403 +0.27(+1.28%)
Mar 29, 2019 21.05 21.08 20.95 21.04 80,473 +0.22(+1.07%)
Mar 28, 2019 20.69 20.84 20.65 20.82 108,638 +0.15(+0.72%)
Mar 27, 2019 20.75 20.79 20.61 20.67 127,523 -0.19(-0.89%)
Mar 26, 2019 20.84 20.90 20.77 20.86 49,644 +0.07(+0.36%)
Mar 25, 2019 20.64 20.81 20.64 20.78 50,509 +0.08(+0.40%)
Mar 22, 2019 20.97 20.97 20.67 20.70 37,983 -0.54(-2.54%)
Mar 21, 2019 21.14 21.24 21.05 21.24 37,660 -0.07(-0.35%)
Mar 20, 2019 21.23 21.44 21.10 21.31 91,295 +0.01(+0.04%)
Mar 19, 2019 21.31 21.41 21.29 21.31 77,087 -0.02(-0.09%)
Mar 18, 2019 21.28 21.37 21.26 21.32 26,634 +0.17(+0.79%)
Mar 15, 2019 21.10 21.22 21.08 21.16 147,856 +0.14(+0.67%)
Mar 14, 2019 21.04 21.16 20.99 21.02 35,874 -0.10(-0.49%)
Mar 13, 2019 21.14 21.22 21.12 21.12 19,897 -0.07(-0.35%)
Mar 12, 2019 21.30 21.31 21.18 21.19 19,743 -0.06(-0.26%)
Mar 11, 2019 20.99 21.28 20.99 21.25 48,483 +0.43(+2.06%)
Mar 08, 2019 20.66 20.84 20.66 20.82 185,840 -0.09(-0.45%)
Mar 07, 2019 20.99 21.02 20.84 20.91 105,000 -0.40(-1.88%)
Mar 06, 2019 21.45 21.53 21.31 21.31 51,197 -0.15(-0.69%)
Mar 05, 2019 21.31 21.54 21.29 21.46 69,449 +0.40(+1.90%)
Mar 04, 2019 21.15 21.15 20.89 21.06 70,197 +0.02(+0.09%)
Mar 01, 2019 21.14 21.20 21.03 21.04 185,196 +0.06(+0.27%)
Feb 28, 2019 21.12 21.15 20.94 20.99 82,159 -0.14(-0.66%)
Feb 27, 2019 21.21 21.26 21.08 21.13 449,500 -0.30(-1.39%)
Feb 26, 2019 21.34 21.52 21.30 21.43 92,528 -0.01(-0.04%)
Feb 25, 2019 21.46 21.56 21.42 21.44 66,392 +0.14(+0.66%)
Feb 22, 2019 21.17 21.33 21.17 21.30 26,931 +0.32(+1.51%)
Feb 21, 2019 21.07 21.07 20.90 20.98 34,782 -0.10(-0.49%)
Feb 20, 2019 21.08 21.27 21.07 21.08 45,574 +0.10(+0.49%)
Feb 19, 2019 20.80 21.04 20.80 20.98 92,185 +0.08(+0.40%)
Feb 15, 2019 20.97 20.97 20.81 20.90 91,525 +0.04(+0.18%)
Feb 14, 2019 20.69 20.92 20.62 20.86 156,705 +0.11(+0.54%)
Feb 13, 2019 20.94 20.96 20.74 20.75 63,772 -0.20(-0.93%)
Feb 12, 2019 20.98 21.03 20.93 20.94 129,084 +0.11(+0.54%)
Feb 11, 2019 20.75 20.86 20.75 20.83 278,604 +0.12(+0.58%)
Feb 08, 2019 20.77 20.77 20.57 20.71 138,628 -0.18(-0.85%)
Feb 07, 2019 20.91 21.03 20.72 20.89 170,030 -0.18(-0.84%)
Feb 06, 2019 21.24 21.26 21.05 21.06 76,089 -0.24(-1.14%)
Feb 05, 2019 21.10 21.36 21.10 21.31 86,930 +0.32(+1.53%)
Feb 04, 2019 20.88 21.05 20.87 20.98 225,114 +0.00(+0.02%)
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.