Skip to main content

Emrg Mkts Consumer Egshares (NY: ECON )

21.13 -0.06 (-0.29%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 19.89 19.98 19.47 19.63 111,914 -0.45(-2.22%)
Apr 29, 2020 19.76 20.09 19.74 20.07 51,331 +0.53(+2.72%)
Apr 28, 2020 19.86 19.86 19.49 19.54 141,988 -0.05(-0.24%)
Apr 27, 2020 19.47 19.61 19.37 19.59 41,511 +0.42(+2.18%)
Apr 24, 2020 19.21 19.23 18.97 19.17 66,055 -0.06(-0.30%)
Apr 23, 2020 19.49 19.52 19.20 19.23 59,170 -0.18(-0.93%)
Apr 22, 2020 19.35 19.43 19.30 19.41 236,054 +0.49(+2.61%)
Apr 21, 2020 18.98 18.99 18.77 18.92 356,809 -0.38(-1.96%)
Apr 20, 2020 19.38 19.53 19.30 19.30 72,526 -0.18(-0.92%)
Apr 17, 2020 19.65 19.65 19.35 19.48 50,016 +0.20(+1.03%)
Apr 16, 2020 19.37 19.37 19.22 19.28 21,730 +0.07(+0.35%)
Apr 15, 2020 19.18 19.32 19.11 19.21 50,237 -0.38(-1.94%)
Apr 14, 2020 19.53 19.70 19.49 19.59 64,455 +0.41(+2.12%)
Apr 13, 2020 19.18 19.24 19.01 19.18 189,480 -0.03(-0.15%)
Apr 09, 2020 19.33 19.50 19.13 19.21 82,727 +0.12(+0.65%)
Apr 08, 2020 18.96 19.14 18.89 19.09 42,857 +0.03(+0.15%)
Apr 07, 2020 19.51 19.52 19.06 19.06 37,011 +0.17(+0.90%)
Apr 06, 2020 18.62 18.91 18.61 18.89 97,191 +0.94(+5.23%)
Apr 03, 2020 18.21 18.39 17.88 17.95 69,854 -0.27(-1.46%)
Apr 02, 2020 18.02 18.39 18.02 18.21 55,175 +0.35(+1.96%)
Apr 01, 2020 18.00 18.23 17.84 17.86 43,857 -0.64(-3.48%)
Mar 31, 2020 18.40 18.68 18.40 18.51 86,594 +0.26(+1.40%)
Mar 30, 2020 18.13 18.25 18.02 18.25 134,323 +0.19(+1.05%)
Mar 27, 2020 18.14 18.32 18.04 18.06 135,909 -1.01(-5.31%)
Mar 26, 2020 18.60 19.09 18.60 19.07 76,969 +0.64(+3.49%)
Mar 25, 2020 18.18 18.78 18.08 18.43 23,015 +0.48(+2.69%)
Mar 24, 2020 17.85 18.19 17.85 17.95 161,221 +0.89(+5.22%)
Mar 23, 2020 17.14 17.31 16.71 17.06 87,277 -0.31(-1.80%)
Mar 20, 2020 17.84 17.99 17.28 17.37 58,985 +0.18(+1.05%)
Mar 19, 2020 16.93 17.50 16.74 17.19 91,718 +0.33(+1.97%)
Mar 18, 2020 16.94 17.42 16.46 16.86 82,665 -1.49(-8.11%)
Mar 17, 2020 17.66 18.35 17.30 18.35 299,363 +1.29(+7.56%)
Mar 16, 2020 17.02 17.91 16.93 17.06 75,655 -1.82(-9.64%)
Mar 13, 2020 19.44 19.44 18.18 18.88 68,165 +1.08(+6.07%)
Mar 12, 2020 18.18 18.62 17.45 17.80 260,815 -1.93(-9.80%)
Mar 11, 2020 19.96 20.15 19.55 19.73 128,001 -0.71(-3.48%)
Mar 10, 2020 20.37 20.45 20.02 20.44 32,795 +0.72(+3.65%)
Mar 09, 2020 19.67 19.98 19.07 19.72 213,383 -1.04(-5.02%)
Mar 06, 2020 20.83 20.94 20.59 20.76 23,108 -0.44(-2.06%)
Mar 05, 2020 21.32 21.52 21.07 21.20 81,024 -0.31(-1.45%)
Mar 04, 2020 21.44 21.56 21.41 21.51 20,055 +0.34(+1.61%)
Mar 03, 2020 21.25 21.46 20.98 21.17 32,251 -0.12(-0.58%)
Mar 02, 2020 20.96 21.30 20.84 21.29 87,648 +0.39(+1.86%)
Feb 28, 2020 20.41 20.93 20.37 20.91 38,303 -0.09(-0.41%)
Feb 27, 2020 21.24 21.38 20.95 20.99 59,577 -0.45(-2.12%)
Feb 26, 2020 21.50 21.73 21.45 21.45 19,912 +0.12(+0.58%)
Feb 25, 2020 21.80 21.84 21.27 21.32 47,693 -0.15(-0.71%)
Feb 24, 2020 21.36 21.62 21.31 21.47 31,671 -0.76(-3.41%)
Feb 21, 2020 22.29 22.34 22.21 22.23 21,737 -0.11(-0.51%)
Feb 20, 2020 22.57 22.64 22.30 22.35 29,968 -0.35(-1.55%)
Feb 19, 2020 22.66 22.74 22.66 22.70 11,555 +0.22(+0.97%)
Feb 18, 2020 22.46 22.55 22.44 22.48 17,388 -0.12(-0.55%)
Feb 14, 2020 22.62 22.64 22.48 22.60 13,506 -0.07(-0.29%)
Feb 13, 2020 22.62 22.78 22.62 22.67 39,590 -0.18(-0.81%)
Feb 12, 2020 22.72 22.88 22.70 22.85 21,619 +0.36(+1.62%)
Feb 11, 2020 22.43 22.68 22.42 22.49 20,847 +0.22(+0.98%)
Feb 10, 2020 22.19 22.34 22.19 22.27 18,724 +0.06(+0.26%)
Feb 07, 2020 22.27 22.31 22.18 22.21 15,827 -0.26(-1.14%)
Feb 06, 2020 22.51 22.57 22.45 22.47 15,003 +0.04(+0.17%)
Feb 05, 2020 22.73 22.73 22.38 22.43 44,927 -0.06(-0.25%)
Feb 04, 2020 22.54 22.58 22.43 22.49 37,386 +0.45(+2.06%)
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.