Skip to main content

Emrg Mkts Consumer Egshares (NY: ECON )

20.51 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 26.59 26.62 26.45 26.50 20,968 -0.37(-1.38%)
Apr 29, 2021 27.13 27.13 26.74 26.87 19,706 -0.26(-0.95%)
Apr 28, 2021 27.04 27.21 27.04 27.13 27,895 +0.18(+0.65%)
Apr 27, 2021 26.85 26.99 26.85 26.95 29,156 +0.05(+0.20%)
Apr 26, 2021 26.75 26.90 26.74 26.90 12,741 +0.07(+0.25%)
Apr 23, 2021 26.82 26.93 26.77 26.83 17,613 +0.22(+0.82%)
Apr 22, 2021 26.70 26.76 26.54 26.61 29,568 +0.12(+0.47%)
Apr 21, 2021 26.24 26.51 26.22 26.49 45,034 +0.09(+0.33%)
Apr 20, 2021 26.61 26.63 26.31 26.40 23,455 -0.11(-0.43%)
Apr 19, 2021 26.64 26.71 26.48 26.52 41,576 -0.10(-0.36%)
Apr 16, 2021 26.52 26.64 26.43 26.61 17,298 +0.25(+0.94%)
Apr 15, 2021 26.48 26.48 26.36 26.36 18,995 -0.01(-0.04%)
Apr 14, 2021 26.53 26.57 26.34 26.37 17,235 +0.09(+0.33%)
Apr 13, 2021 26.14 26.34 26.14 26.29 18,320 +0.00(+0.00%)
Apr 12, 2021 26.30 26.31 26.18 26.29 37,212 -0.17(-0.62%)
Apr 09, 2021 26.47 26.49 26.40 26.45 6,395 -0.31(-1.16%)
Apr 08, 2021 26.82 26.88 26.72 26.76 16,054 +0.27(+1.01%)
Apr 07, 2021 26.57 26.61 26.43 26.50 12,903 -0.52(-1.92%)
Apr 06, 2021 26.79 27.15 26.79 27.02 10,574 +0.20(+0.76%)
Apr 05, 2021 26.90 26.90 26.73 26.81 21,621 -0.07(-0.25%)
Apr 01, 2021 27.06 27.10 26.84 26.88 15,621 +0.31(+1.15%)
Mar 31, 2021 26.54 26.70 26.53 26.57 99,294 +0.19(+0.72%)
Mar 30, 2021 26.29 26.53 26.29 26.38 28,776 +0.19(+0.73%)
Mar 29, 2021 26.17 26.32 26.11 26.19 93,557 -0.30(-1.12%)
Mar 26, 2021 26.22 26.52 25.72 26.49 33,653 +0.35(+1.35%)
Mar 25, 2021 26.20 26.40 26.09 26.13 36,744 -0.13(-0.51%)
Mar 24, 2021 27.11 27.11 26.27 26.27 31,685 -1.15(-4.21%)
Mar 23, 2021 27.45 27.55 27.38 27.42 17,007 -0.39(-1.41%)
Mar 22, 2021 27.64 27.91 27.64 27.81 20,080 -0.06(-0.21%)
Mar 19, 2021 27.74 28.00 27.67 27.87 11,217 +0.23(+0.83%)
Mar 18, 2021 27.83 27.87 27.58 27.64 15,530 -0.38(-1.36%)
Mar 17, 2021 27.57 28.11 27.54 28.02 11,349 +0.07(+0.24%)
Mar 16, 2021 27.85 27.99 27.82 27.96 16,008 +0.30(+1.07%)
Mar 15, 2021 27.46 27.66 27.39 27.66 20,498 -0.01(-0.03%)
Mar 12, 2021 27.58 27.71 27.55 27.67 18,451 -0.60(-2.13%)
Mar 11, 2021 28.12 28.28 27.94 28.27 30,084 +0.90(+3.28%)
Mar 10, 2021 27.85 27.87 27.26 27.37 38,127 -0.35(-1.27%)
Mar 09, 2021 27.22 27.73 27.16 27.73 157,626 +1.19(+4.49%)
Mar 08, 2021 27.20 27.20 26.54 26.54 36,267 -1.24(-4.46%)
Mar 05, 2021 27.93 27.93 27.26 27.78 25,266 +0.31(+1.15%)
Mar 04, 2021 27.99 28.13 27.32 27.46 65,395 -0.68(-2.41%)
Mar 03, 2021 28.77 28.77 28.10 28.14 81,976 -0.34(-1.21%)
Mar 02, 2021 28.60 28.66 28.39 28.48 18,868 -0.12(-0.43%)
Mar 01, 2021 28.45 28.66 28.45 28.61 17,072 +0.82(+2.95%)
Feb 26, 2021 27.96 28.03 27.56 27.79 71,186 -0.44(-1.55%)
Feb 25, 2021 28.85 28.85 28.15 28.22 29,459 -0.78(-2.70%)
Feb 24, 2021 28.85 29.02 28.61 29.01 23,044 -0.46(-1.55%)
Feb 23, 2021 29.10 29.51 28.58 29.46 28,108 +0.01(+0.04%)
Feb 22, 2021 29.63 29.85 29.44 29.45 20,612 -1.09(-3.57%)
Feb 19, 2021 30.38 30.55 30.28 30.54 23,903 +0.49(+1.62%)
Feb 18, 2021 29.95 30.07 29.71 30.06 41,550 -0.55(-1.81%)
Feb 17, 2021 30.75 30.75 30.44 30.61 16,085 -0.19(-0.62%)
Feb 16, 2021 30.84 30.90 30.68 30.80 65,256 +0.07(+0.22%)
Feb 12, 2021 30.50 30.85 30.47 30.73 23,484 -0.02(-0.06%)
Feb 11, 2021 30.67 30.82 30.63 30.75 9,147 +0.35(+1.16%)
Feb 10, 2021 30.55 30.63 30.21 30.40 43,236 +0.21(+0.69%)
Feb 09, 2021 29.77 30.22 29.77 30.19 12,172 +0.50(+1.67%)
Feb 08, 2021 29.50 29.71 29.50 29.69 26,683 +0.10(+0.32%)
Feb 05, 2021 29.34 29.60 29.25 29.60 61,856 +0.38(+1.31%)
Feb 04, 2021 29.16 29.26 29.11 29.22 23,746 +0.10(+0.33%)
Feb 03, 2021 29.23 29.26 29.12 29.12 27,822 +0.10(+0.36%)
Feb 02, 2021 28.85 29.08 28.85 29.02 47,652 +0.43(+1.50%)
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.