Indicators

Emrg Mkts Consumer Egshares (NY: ECON )

20.64 +0.26 (+1.27%)

Official Closing Price Updated: 8:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	19.72	19.79	19.63	19.74	53,364	+0.10(+0.50%)
Apr 27, 2023	19.50	19.70	19.47	19.64	8,397	+0.17(+0.89%)
Apr 26, 2023	19.54	19.54	19.42	19.47	19,563	+0.26(+1.36%)
Apr 25, 2023	19.34	19.34	19.15	19.21	5,331	-0.26(-1.31%)
Apr 24, 2023	19.56	19.56	19.39	19.47	21,496	-0.13(-0.64%)
Apr 21, 2023	19.59	19.61	19.50	19.59	3,001	-0.09(-0.46%)
Apr 20, 2023	19.75	19.82	19.61	19.68	93,973	-0.06(-0.30%)
Apr 19, 2023	19.78	19.79	19.72	19.74	10,136	-0.19(-0.96%)
Apr 18, 2023	20.03	20.04	19.89	19.93	3,650	-0.03(-0.16%)
Apr 17, 2023	19.92	19.97	19.84	19.97	28,117	+0.20(+1.01%)
Apr 14, 2023	19.85	19.85	19.73	19.77	6,316	-0.11(-0.57%)
Apr 13, 2023	19.85	19.92	19.85	19.88	5,542	+0.27(+1.35%)
Apr 12, 2023	19.93	19.93	19.61	19.61	15,467	-0.36(-1.82%)
Apr 11, 2023	20.04	20.08	19.97	19.98	14,180	+0.05(+0.25%)
Apr 10, 2023	19.94	19.94	19.84	19.93	14,371	-0.08(-0.42%)
Apr 06, 2023	19.93	20.06	19.93	20.01	3,117	+0.19(+0.97%)
Apr 05, 2023	19.82	19.83	19.76	19.82	13,168	-0.15(-0.77%)
Apr 04, 2023	19.93	19.97	19.90	19.97	4,371	-0.08(-0.39%)

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.