Emrg Mkts Consumer Egshares (NY: ECON )

25.25 USD -0.89 (-3.40%)
Official Closing Price Updated: 8:00 PM EDT, Jul 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 22.39 22.67 22.39 22.63 143,053 +0.29(+1.30%)
Jan 30, 2019 22.11 22.38 21.87 22.34 58,336 +0.18(+0.81%)
Jan 29, 2019 22.14 22.18 22.05 22.16 250,493 +0.13(+0.59%)
Jan 28, 2019 21.90 22.09 21.89 22.03 124,160 -0.12(-0.54%)
Jan 25, 2019 22.09 22.21 22.09 22.15 213,100 +0.19(+0.87%)
Jan 24, 2019 21.79 22.03 21.79 21.96 108,593 +0.16(+0.73%)
Jan 23, 2019 21.80 21.88 21.68 21.80 71,822 +0.10(+0.46%)
Jan 22, 2019 21.89 21.98 21.61 21.70 221,788 -0.43(-1.94%)
Jan 18, 2019 22.02 22.22 22.02 22.13 227,000 +0.16(+0.73%)
Jan 17, 2019 21.68 22.02 21.67 21.97 81,221 +0.12(+0.55%)
Jan 16, 2019 21.70 21.97 21.70 21.85 169,563 +0.22(+1.02%)
Jan 15, 2019 21.57 21.71 21.57 21.63 140,452 +0.21(+0.98%)
Jan 14, 2019 21.29 21.52 21.29 21.42 95,509 -0.10(-0.46%)
Jan 11, 2019 21.47 21.55 21.43 21.52 124,100 -0.11(-0.51%)
Jan 10, 2019 21.40 21.68 21.40 21.63 68,793 +0.08(+0.37%)
Jan 09, 2019 21.25 21.62 21.25 21.55 51,202 +0.57(+2.72%)
Jan 08, 2019 20.96 21.05 20.86 20.98 57,732 +0.12(+0.58%)
Jan 07, 2019 20.77 20.92 20.74 20.86 73,134 -0.07(-0.33%)
Jan 04, 2019 20.46 21.00 20.42 20.93 79,600 +0.73(+3.61%)
Jan 03, 2019 20.30 20.32 20.13 20.20 183,860 -0.28(-1.37%)
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.