Emrg Mkts Consumer Egshares (NY: ECON )

25.73 USD -0.05 (-0.19%)
Official Closing Price Updated: 4:10 PM EDT, Jul 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 27.67 27.71 27.62 27.64 4,680 +0.10(+0.34%)
May 27, 2021 27.55 27.55 27.39 27.55 10,486 +0.05(+0.16%)
May 26, 2021 27.47 27.58 27.45 27.50 7,151 +0.12(+0.42%)
May 25, 2021 27.37 27.43 27.34 27.39 10,914 +0.40(+1.47%)
May 24, 2021 27.14 27.14 26.99 26.99 10,983 -0.08(-0.29%)
May 21, 2021 27.37 27.37 27.06 27.07 17,515 -0.36(-1.31%)
May 20, 2021 27.23 27.46 27.23 27.43 26,695 +0.43(+1.59%)
May 19, 2021 26.72 27.00 26.72 27.00 10,839 -0.04(-0.15%)
May 18, 2021 27.01 27.15 27.01 27.04 20,254 +0.20(+0.75%)
May 17, 2021 26.70 26.84 26.56 26.84 39,987 +0.14(+0.52%)
May 14, 2021 26.53 26.75 26.41 26.70 10,543 +0.59(+2.26%)
May 13, 2021 26.52 26.56 26.04 26.11 46,400 -0.28(-1.06%)
May 12, 2021 26.80 26.86 26.38 26.39 307,056 -0.70(-2.58%)
May 11, 2021 26.55 27.09 26.43 27.09 16,552 +0.12(+0.44%)
May 10, 2021 27.44 27.44 26.97 26.97 10,092 -0.70(-2.54%)
May 07, 2021 27.70 27.85 27.64 27.67 16,607 +0.08(+0.30%)
May 06, 2021 27.51 27.59 27.41 27.59 40,988 +0.25(+0.91%)
May 05, 2021 27.40 27.59 27.34 27.34 17,876 -0.07(-0.26%)
May 04, 2021 27.56 27.56 27.26 27.41 10,972 -0.27(-0.98%)
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.