Skip to main content

Emrg Mkts Consumer Egshares (NY: ECON )

20.57 +0.06 (+0.30%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 23.46 23.58 23.41 23.57 93,024 +0.11(+0.47%)
Apr 27, 2017 23.56 23.56 23.37 23.46 214,627 -0.08(-0.35%)
Apr 26, 2017 23.64 23.66 23.47 23.54 135,619 -0.18(-0.78%)
Apr 25, 2017 23.71 23.82 23.64 23.72 183,800 +0.00(+0.00%)
Apr 24, 2017 23.72 23.81 23.64 23.72 103,556 +0.42(+1.82%)
Apr 21, 2017 23.32 23.32 23.23 23.30 106,524 -0.03(-0.12%)
Apr 20, 2017 23.36 23.36 23.26 23.33 172,683 +0.28(+1.22%)
Apr 19, 2017 23.27 23.31 23.00 23.05 120,809 -0.23(-1.01%)
Apr 18, 2017 23.28 23.35 23.23 23.28 246,561 -0.17(-0.71%)
Apr 17, 2017 23.26 23.45 23.26 23.45 209,379 +0.34(+1.47%)
Apr 13, 2017 23.20 23.29 23.11 23.11 142,411 -0.06(-0.28%)
Apr 12, 2017 23.12 23.17 22.98 23.17 202,274 +0.18(+0.80%)
Apr 11, 2017 23.05 23.11 22.81 22.99 138,593 +0.01(+0.04%)
Apr 10, 2017 23.01 23.06 22.93 22.98 175,804 -0.06(-0.24%)
Apr 07, 2017 22.97 23.10 22.89 23.03 237,815 +0.01(+0.04%)
Apr 06, 2017 22.98 23.05 22.94 23.02 106,950 +0.08(+0.36%)
Apr 05, 2017 23.08 23.14 22.92 22.94 106,832 -0.02(-0.08%)
Apr 04, 2017 22.86 22.97 22.86 22.96 111,637 +0.03(+0.12%)
Apr 03, 2017 22.95 23.05 22.80 22.93 97,303 +0.11(+0.48%)
Mar 31, 2017 22.92 22.92 22.79 22.82 183,081 -0.25(-1.08%)
Mar 30, 2017 23.21 23.27 23.07 23.07 134,445 -0.13(-0.55%)
Mar 29, 2017 23.12 23.24 23.10 23.20 196,232 +0.10(+0.44%)
Mar 28, 2017 23.08 23.23 23.01 23.10 124,237 +0.05(+0.20%)
Mar 27, 2017 22.89 23.07 22.84 23.05 272,705 -0.06(-0.24%)
Mar 24, 2017 22.97 23.13 22.97 23.11 172,958 +0.11(+0.48%)
Mar 23, 2017 22.89 23.09 22.89 23.00 172,353 +0.13(+0.56%)
Mar 22, 2017 22.88 22.93 22.78 22.87 905,163 -0.12(-0.52%)
Mar 21, 2017 23.43 23.48 22.99 22.99 243,983 -0.43(-1.82%)
Mar 20, 2017 23.21 23.45 23.17 23.41 191,479 +0.28(+1.21%)
Mar 17, 2017 23.11 23.16 23.01 23.13 150,733 +0.06(+0.24%)
Mar 16, 2017 23.13 23.20 23.06 23.08 521,394 +0.13(+0.56%)
Mar 15, 2017 22.48 23.03 22.45 22.95 303,598 +0.54(+2.42%)
Mar 14, 2017 22.48 22.48 22.39 22.41 155,928 -0.12(-0.53%)
Mar 13, 2017 22.44 22.57 22.44 22.53 213,287 +0.32(+1.45%)
Mar 10, 2017 22.14 22.21 22.09 22.21 149,973 +0.29(+1.34%)
Mar 09, 2017 21.98 22.07 21.85 21.91 118,760 -0.15(-0.67%)
Mar 08, 2017 22.14 22.21 22.06 22.06 165,016 -0.23(-1.03%)
Mar 07, 2017 22.32 22.36 22.25 22.29 290,004 -0.05(-0.21%)
Mar 06, 2017 22.35 22.36 22.26 22.33 271,469 +0.02(+0.08%)
Mar 03, 2017 22.15 22.32 22.12 22.32 196,041 +0.29(+1.29%)
Mar 02, 2017 22.25 22.27 22.03 22.03 170,489 -0.40(-1.80%)
Mar 01, 2017 22.32 22.47 22.26 22.44 268,990 +0.35(+1.58%)
Feb 28, 2017 22.35 22.36 22.07 22.09 342,834 -0.35(-1.56%)
Feb 27, 2017 22.43 22.51 22.40 22.44 245,042 +0.06(+0.25%)
Feb 24, 2017 22.36 22.40 22.33 22.38 188,546 -0.30(-1.34%)
Feb 23, 2017 22.73 22.79 22.63 22.68 419,320 +0.16(+0.69%)
Feb 22, 2017 22.43 22.55 22.36 22.53 353,544 +0.05(+0.20%)
Feb 21, 2017 22.26 22.48 22.26 22.48 180,173 +0.44(+2.00%)
Feb 17, 2017 22.04 22.04 22.04 0 -0.13(-0.58%)
Feb 16, 2017 22.26 22.31 22.14 22.17 321,459 -0.10(-0.45%)
Feb 15, 2017 22.01 22.28 22.00 22.27 198,567 +0.28(+1.25%)
Feb 14, 2017 21.99 22.01 21.80 21.99 174,696 -0.07(-0.33%)
Feb 13, 2017 22.11 22.12 22.03 22.07 227,430 -0.06(-0.25%)
Feb 10, 2017 21.91 22.13 21.91 22.12 148,303 +0.36(+1.65%)
Feb 09, 2017 21.75 21.85 21.75 21.76 343,931 +0.06(+0.30%)
Feb 08, 2017 21.57 21.70 21.53 21.70 265,188 +0.08(+0.38%)
Feb 07, 2017 21.67 21.68 21.60 21.62 146,593 -0.12(-0.55%)
Feb 06, 2017 21.76 21.76 21.67 21.74 174,933 -0.06(-0.29%)
Feb 03, 2017 21.78 21.84 21.69 21.80 215,767 +0.14(+0.64%)
Feb 02, 2017 21.62 21.69 21.61 21.66 216,995 +0.08(+0.38%)
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.