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 (%)
Sep 29, 2017	25.39	25.42	25.29	25.32	1,454,389	+0.17(+0.69%)
Sep 28, 2017	25.09	25.15	25.00	25.15	102,537	+0.05(+0.18%)
Sep 27, 2017	25.18	25.18	24.95	25.10	170,470	-0.11(-0.44%)
Sep 26, 2017	25.33	25.40	25.15	25.21	73,171	-0.11(-0.44%)
Sep 25, 2017	25.57	25.59	25.23	25.32	130,567	-0.42(-1.64%)
Sep 22, 2017	25.84	25.84	25.69	25.75	62,377	-0.14(-0.53%)
Sep 21, 2017	25.94	25.97	25.71	25.88	53,354	-0.03(-0.11%)
Sep 20, 2017	26.04	26.09	25.66	25.91	105,833	+0.03(+0.11%)
Sep 19, 2017	25.93	25.97	25.81	25.88	183,254	+0.03(+0.11%)
Sep 18, 2017	25.93	26.05	25.84	25.86	68,959	+0.06(+0.25%)
Sep 15, 2017	25.74	25.84	25.64	25.79	85,053	+0.08(+0.32%)
Sep 14, 2017	25.56	25.76	25.55	25.71	74,826	-0.01(-0.04%)
Sep 13, 2017	25.63	25.79	25.62	25.72	136,646	-0.02(-0.07%)
Sep 12, 2017	25.63	25.81	25.63	25.74	49,035	+0.13(+0.50%)
Sep 11, 2017	25.52	25.69	25.52	25.61	48,859	+0.34(+1.35%)
Sep 08, 2017	25.42	25.43	25.23	25.27	174,374	-0.14(-0.54%)
Sep 07, 2017	25.42	25.44	25.36	25.41	37,956	+0.06(+0.22%)
Sep 06, 2017	25.21	25.39	25.16	25.35	37,580	+0.19(+0.77%)
Sep 05, 2017	25.29	25.36	25.03	25.16	87,410	-0.22(-0.87%)

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.