Skip to main content

Emrg Mkts Consumer Egshares (NY: ECON )

20.57 +0.06 (+0.30%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 23.50 23.82 23.50 23.75 19,290 +0.46(+1.99%)
Sep 29, 2020 23.31 23.35 23.27 23.29 11,400 -0.11(-0.49%)
Sep 28, 2020 23.41 23.45 23.31 23.40 10,633 +0.10(+0.45%)
Sep 25, 2020 23.01 23.30 23.01 23.30 17,199 +0.09(+0.37%)
Sep 24, 2020 23.12 23.36 23.06 23.21 30,908 -0.14(-0.61%)
Sep 23, 2020 23.64 23.64 23.35 23.35 10,322 -0.28(-1.20%)
Sep 22, 2020 23.58 23.69 23.46 23.64 13,903 -0.04(-0.16%)
Sep 21, 2020 23.40 23.67 23.36 23.67 15,566 -0.24(-0.99%)
Sep 18, 2020 23.97 23.98 23.83 23.91 15,299 -0.11(-0.47%)
Sep 17, 2020 24.02 24.10 23.92 24.02 24,709 -0.12(-0.51%)
Sep 16, 2020 24.26 24.28 24.11 24.15 132,352 +0.04(+0.16%)
Sep 15, 2020 24.22 24.22 24.08 24.11 83,188 +0.13(+0.55%)
Sep 14, 2020 23.86 24.03 23.86 23.98 10,604 +0.31(+1.32%)
Sep 11, 2020 23.82 23.84 23.57 23.66 14,455 +0.23(+0.97%)
Sep 10, 2020 23.87 23.90 23.42 23.44 34,597 -0.41(-1.71%)
Sep 09, 2020 23.83 23.91 23.70 23.84 25,064 +0.27(+1.17%)
Sep 08, 2020 23.52 23.73 23.43 23.57 14,316 -0.57(-2.36%)
Sep 04, 2020 24.05 24.16 23.66 24.14 22,263 -0.02(-0.08%)
Sep 03, 2020 24.39 24.39 23.94 24.16 47,420 -0.50(-2.04%)
Sep 02, 2020 24.76 24.83 24.53 24.66 16,775 +0.04(+0.15%)
Sep 01, 2020 24.42 24.62 24.42 24.62 35,586 +0.45(+1.88%)
Aug 31, 2020 24.32 24.32 24.12 24.17 23,582 -0.47(-1.92%)
Aug 28, 2020 24.49 24.69 24.49 24.64 90,426 +0.17(+0.68%)
Aug 27, 2020 24.58 24.59 24.42 24.48 21,909 -0.02(-0.10%)
Aug 26, 2020 24.48 24.56 24.41 24.50 20,742 -0.02(-0.08%)
Aug 25, 2020 24.25 24.54 24.26 24.52 46,408 +0.27(+1.13%)
Aug 24, 2020 24.37 24.38 24.21 24.24 32,354 +0.31(+1.31%)
Aug 21, 2020 23.73 24.00 23.73 23.93 48,326 +0.22(+0.92%)
Aug 20, 2020 23.42 23.72 23.42 23.71 68,352 +0.04(+0.16%)
Aug 19, 2020 23.92 23.92 23.62 23.67 77,860 -0.28(-1.19%)
Aug 18, 2020 23.85 24.07 23.82 23.96 59,293 +0.29(+1.24%)
Aug 17, 2020 23.48 23.66 23.48 23.66 23,251 +0.30(+1.30%)
Aug 14, 2020 23.40 23.42 23.34 23.36 17,515 -0.10(-0.44%)
Aug 13, 2020 23.52 23.63 23.41 23.47 24,076 -0.04(-0.16%)
Aug 12, 2020 23.38 23.53 23.38 23.50 36,126 +0.30(+1.31%)
Aug 11, 2020 23.35 23.45 23.19 23.20 35,424 -0.02(-0.08%)
Aug 10, 2020 23.31 23.34 23.12 23.22 30,177 -0.09(-0.37%)
Aug 07, 2020 23.35 23.46 23.17 23.30 31,338 -0.45(-1.88%)
Aug 06, 2020 23.61 23.78 23.57 23.75 20,577 +0.07(+0.28%)
Aug 05, 2020 23.65 23.77 23.65 23.68 36,842 +0.22(+0.93%)
Aug 04, 2020 23.36 23.48 23.36 23.47 32,543 +0.29(+1.25%)
Aug 03, 2020 23.11 23.27 23.11 23.18 18,201 +0.13(+0.55%)
Jul 31, 2020 23.03 23.05 22.86 23.05 17,515 -0.06(-0.25%)
Jul 30, 2020 23.07 23.11 22.92 23.11 14,362 -0.12(-0.53%)
Jul 29, 2020 23.16 23.25 23.13 23.23 22,492 +0.23(+0.99%)
Jul 28, 2020 23.09 23.12 22.95 23.00 9,576 -0.04(-0.16%)
Jul 27, 2020 22.87 23.05 22.87 23.04 55,545 +0.12(+0.54%)
Jul 24, 2020 22.61 22.92 22.61 22.92 49,697 -0.02(-0.10%)
Jul 23, 2020 23.18 23.25 22.86 22.94 266,353 -0.25(-1.08%)
Jul 22, 2020 23.30 23.30 23.09 23.19 29,562 -0.21(-0.89%)
Jul 21, 2020 23.57 23.57 23.36 23.40 33,281 +0.26(+1.11%)
Jul 20, 2020 23.02 23.17 22.96 23.14 26,441 +0.23(+0.99%)
Jul 17, 2020 22.92 22.93 22.87 22.92 36,297 +0.23(+1.00%)
Jul 16, 2020 22.63 22.77 22.62 22.69 15,164 -0.37(-1.60%)
Jul 15, 2020 23.10 23.16 22.95 23.06 67,835 +0.14(+0.60%)
Jul 14, 2020 22.65 22.94 22.58 22.92 40,476 -0.12(-0.51%)
Jul 13, 2020 23.43 23.49 23.01 23.04 57,417 -0.24(-1.02%)
Jul 10, 2020 23.30 23.30 23.16 23.28 16,038 -0.15(-0.65%)
Jul 09, 2020 23.56 23.56 23.20 23.43 20,308 +0.17(+0.73%)
Jul 08, 2020 23.06 23.27 23.03 23.26 66,503 +0.55(+2.44%)
Jul 07, 2020 22.81 22.97 22.70 22.70 20,556 -0.43(-1.86%)
Jul 06, 2020 22.97 23.16 22.97 23.13 42,918 +0.84(+3.78%)
Jul 02, 2020 22.28 22.39 22.22 22.29 40,623 +0.50(+2.31%)
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.