Indicators

Emrg Mkts Consumer Egshares (NY: ECON )

19.91 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, Apr 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	21.29	21.29	21.21	21.21	5,150	-0.23(-1.08%)
Nov 27, 2019	21.37	21.49	21.34	21.45	29,292	+0.04(+0.17%)
Nov 26, 2019	21.31	21.43	21.29	21.41	20,986	-0.06(-0.26%)
Nov 25, 2019	21.37	21.50	21.37	21.46	22,336	+0.28(+1.31%)
Nov 22, 2019	21.17	21.22	21.14	21.19	18,562	+0.07(+0.31%)
Nov 21, 2019	21.08	21.14	21.05	21.12	21,317	-0.06(-0.26%)
Nov 20, 2019	21.19	21.27	21.10	21.17	31,839	-0.07(-0.35%)
Nov 19, 2019	21.31	21.32	21.23	21.25	17,079	+0.07(+0.31%)
Nov 18, 2019	21.22	21.28	21.18	21.18	44,537	-0.01(-0.04%)
Nov 15, 2019	21.17	21.25	21.17	21.19	39,163	+0.18(+0.84%)
Nov 14, 2019	20.99	21.03	20.92	21.02	48,189	-0.06(-0.27%)
Nov 13, 2019	21.00	21.07	20.98	21.07	28,429	-0.15(-0.70%)
Nov 12, 2019	21.29	21.31	21.21	21.22	16,072	-0.12(-0.57%)
Nov 11, 2019	21.23	21.38	21.23	21.34	49,809	-0.12(-0.56%)
Nov 08, 2019	21.51	21.54	21.44	21.46	9,871	-0.14(-0.65%)
Nov 07, 2019	21.64	21.70	21.59	21.60	14,667	+0.10(+0.48%)
Nov 06, 2019	21.55	21.55	21.43	21.50	26,598	-0.08(-0.39%)
Nov 05, 2019	21.61	21.66	21.54	21.58	39,318	+0.04(+0.17%)
Nov 04, 2019	21.51	21.59	21.51	21.55	36,752	+0.16(+0.74%)

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.