Skip to main content

Emrg Mkts Consumer Egshares (NY: ECON )

20.51 -0.02 (-0.10%)
Official Closing Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 21.35 21.42 21.31 21.40 155,565 +0.05(+0.22%)
Jan 30, 2017 21.31 21.38 21.25 21.35 196,619 -0.17(-0.77%)
Jan 27, 2017 21.53 21.54 21.45 21.52 302,308 -0.10(-0.47%)
Jan 26, 2017 21.68 21.71 21.60 21.62 390,245 -0.07(-0.32%)
Jan 25, 2017 21.56 21.70 21.56 21.69 466,043 +0.18(+0.83%)
Jan 24, 2017 21.38 21.55 21.38 21.51 461,136 +0.19(+0.91%)
Jan 23, 2017 21.11 21.32 21.11 21.31 293,200 +0.37(+1.76%)
Jan 20, 2017 20.98 20.98 20.84 20.95 282,075 -0.04(-0.18%)
Jan 19, 2017 21.04 21.04 20.93 20.98 471,725 +0.01(+0.04%)
Jan 18, 2017 21.05 21.11 20.95 20.97 349,742 -0.07(-0.35%)
Jan 17, 2017 20.97 21.09 20.97 21.05 673,335 +0.05(+0.22%)
Jan 13, 2017 21.00 21.00 21.00 0 +0.11(+0.53%)
Jan 12, 2017 20.90 20.95 20.81 20.89 247,237 -0.02(-0.09%)
Jan 11, 2017 20.73 20.92 20.64 20.91 411,835 +0.15(+0.71%)
Jan 10, 2017 20.82 20.88 20.74 20.76 196,318 +0.05(+0.22%)
Jan 09, 2017 20.77 20.78 20.72 20.72 241,741 -0.08(-0.40%)
Jan 06, 2017 20.82 20.84 20.74 20.80 413,489 -0.06(-0.26%)
Jan 05, 2017 20.81 20.88 20.74 20.85 238,381 +0.12(+0.58%)
Jan 04, 2017 20.65 20.77 20.65 20.73 311,231 +0.14(+0.67%)
Jan 03, 2017 20.59 20.73 20.52 20.60 369,233 +0.23(+1.13%)
Dec 30, 2016 20.37 20.37 20.37 0 -0.16(-0.76%)
Dec 29, 2016 20.39 20.60 20.38 20.52 748,774 +0.39(+1.92%)
Dec 28, 2016 20.19 20.22 20.07 20.14 280,652 +0.17(+0.88%)
Dec 27, 2016 19.96 20.01 19.92 19.96 345,272 +0.19(+0.98%)
Dec 23, 2016 19.77 19.77 19.77 0 +0.06(+0.30%)
Dec 22, 2016 19.75 19.78 19.64 19.71 1,332,105 -0.23(-1.14%)
Dec 21, 2016 20.02 20.07 19.94 19.94 434,839 -0.05(-0.23%)
Dec 20, 2016 19.97 20.02 19.95 19.98 437,975 +0.05(+0.23%)
Dec 19, 2016 20.01 20.10 19.92 19.94 512,136 -0.07(-0.36%)
Dec 16, 2016 20.09 20.15 19.97 20.01 272,734 -0.18(-0.90%)
Dec 15, 2016 20.17 20.23 20.07 20.19 440,280 -0.02(-0.09%)
Dec 14, 2016 20.62 20.70 20.17 20.21 251,050 -0.59(-2.85%)
Dec 13, 2016 20.73 20.86 20.70 20.80 294,759 +0.19(+0.93%)
Dec 12, 2016 20.65 20.70 20.49 20.61 357,830 -0.17(-0.83%)
Dec 09, 2016 20.70 20.82 20.63 20.79 280,693 -0.02(-0.09%)
Dec 08, 2016 20.70 20.82 20.66 20.80 293,663 +0.14(+0.66%)
Dec 07, 2016 20.42 20.69 20.38 20.67 434,273 +0.45(+2.21%)
Dec 06, 2016 20.32 20.32 20.20 20.22 897,405 -0.08(-0.40%)
Dec 05, 2016 20.26 20.33 20.25 20.30 268,834 +0.19(+0.95%)
Dec 02, 2016 20.03 20.14 20.03 20.11 99,982 -0.03(-0.14%)
Dec 01, 2016 20.28 20.32 20.08 20.14 230,273 -0.31(-1.52%)
Nov 30, 2016 20.61 20.61 20.41 20.45 228,645 -0.19(-0.93%)
Nov 29, 2016 20.52 20.70 20.49 20.64 185,025 +0.05(+0.27%)
Nov 28, 2016 20.49 20.67 20.49 20.59 137,553 +0.18(+0.89%)
Nov 25, 2016 20.39 20.45 20.37 20.40 32,752 +0.13(+0.63%)
Nov 23, 2016 20.28 20.28 20.28 0 -0.25(-1.20%)
Nov 22, 2016 20.70 20.70 20.45 20.52 259,690 +0.05(+0.22%)
Nov 21, 2016 20.41 20.50 20.41 20.48 142,121 +0.14(+0.67%)
Nov 18, 2016 20.55 20.55 20.29 20.34 200,621 -0.12(-0.58%)
Nov 17, 2016 20.48 20.62 20.42 20.46 281,911 +0.05(+0.22%)
Nov 16, 2016 20.27 20.46 20.26 20.41 171,986 -0.02(-0.09%)
Nov 15, 2016 20.26 20.51 20.25 20.43 214,797 +0.45(+2.24%)
Nov 14, 2016 20.05 20.12 19.83 19.98 296,654 -0.15(-0.73%)
Nov 11, 2016 20.22 20.31 19.89 20.13 434,672 -0.61(-2.95%)
Nov 10, 2016 21.25 21.27 20.63 20.74 567,424 -0.82(-3.81%)
Nov 09, 2016 21.47 21.70 21.46 21.56 483,877 -0.78(-3.51%)
Nov 08, 2016 22.11 22.42 22.04 22.35 141,884 +0.16(+0.74%)
Nov 07, 2016 21.88 22.20 21.87 22.18 251,928 +0.85(+3.98%)
Nov 04, 2016 21.51 21.52 21.32 21.33 189,982 -0.32(-1.48%)
Nov 03, 2016 21.73 21.82 21.60 21.65 221,949 -0.03(-0.13%)
Nov 02, 2016 21.86 21.94 21.58 21.68 243,727 -0.23(-1.04%)
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.