Skip to main content

Emrg Mkts Consumer Egshares (NY: ECON )

20.51 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 21.25 21.25 21.25 0 +0.04(+0.17%)
Aug 30, 2018 21.56 21.58 21.17 21.22 124,311 -0.69(-3.16%)
Aug 29, 2018 21.73 21.94 21.70 21.91 159,344 +0.13(+0.59%)
Aug 28, 2018 21.97 21.97 21.77 21.78 145,919 -0.22(-1.01%)
Aug 27, 2018 21.85 22.08 21.85 22.00 210,857 +0.36(+1.66%)
Aug 24, 2018 21.65 21.74 21.54 21.64 190,176 +0.31(+1.47%)
Aug 23, 2018 21.59 21.68 21.31 21.33 122,605 -0.31(-1.45%)
Aug 22, 2018 21.45 21.66 21.45 21.64 181,644 +0.17(+0.77%)
Aug 21, 2018 21.55 21.60 21.47 21.47 158,752 +0.04(+0.17%)
Aug 20, 2018 21.38 21.47 21.34 21.44 130,904 +0.12(+0.56%)
Aug 17, 2018 21.10 21.34 21.02 21.32 72,927 +0.13(+0.61%)
Aug 16, 2018 21.23 21.34 21.16 21.19 197,176 +0.17(+0.79%)
Aug 15, 2018 21.15 21.15 20.85 21.02 217,917 -0.72(-3.31%)
Aug 14, 2018 21.69 21.78 21.61 21.74 172,597 +0.17(+0.77%)
Aug 13, 2018 21.70 21.71 21.46 21.58 266,690 -0.32(-1.47%)
Aug 10, 2018 22.02 22.02 21.82 21.90 243,598 -0.57(-2.55%)
Aug 09, 2018 22.64 22.70 22.47 22.47 86,856 -0.18(-0.81%)
Aug 08, 2018 22.66 22.73 22.63 22.66 159,241 -0.09(-0.41%)
Aug 07, 2018 22.82 22.91 22.75 22.75 67,381 +0.16(+0.69%)
Aug 06, 2018 22.62 22.67 22.56 22.59 104,517 -0.14(-0.61%)
Aug 03, 2018 22.65 22.83 22.65 22.73 72,602 +0.09(+0.41%)
Aug 02, 2018 22.53 22.68 22.44 22.64 94,859 -0.29(-1.25%)
Aug 01, 2018 22.96 23.13 22.91 22.92 105,149 -0.03(-0.12%)
Jul 31, 2018 22.92 23.00 22.85 22.95 146,745 -0.05(-0.20%)
Jul 30, 2018 23.12 23.18 22.95 23.00 145,685 -0.05(-0.20%)
Jul 27, 2018 23.16 23.25 23.00 23.04 428,898 +0.14(+0.60%)
Jul 26, 2018 22.93 23.18 22.90 22.90 135,571 -0.26(-1.12%)
Jul 25, 2018 23.04 23.17 22.90 23.16 281,960 +0.29(+1.25%)
Jul 24, 2018 22.97 23.02 22.84 22.88 148,404 +0.22(+0.98%)
Jul 23, 2018 22.65 22.66 22.56 22.66 185,702 -0.09(-0.41%)
Jul 20, 2018 22.88 22.88 22.72 22.75 275,649 +0.14(+0.61%)
Jul 19, 2018 22.55 22.68 22.50 22.61 152,402 -0.35(-1.53%)
Jul 18, 2018 22.90 23.02 22.84 22.96 242,156 -0.14(-0.60%)
Jul 17, 2018 22.83 23.13 22.83 23.10 211,689 +0.11(+0.48%)
Jul 16, 2018 23.04 23.07 22.91 22.99 90,384 -0.12(-0.52%)
Jul 13, 2018 23.09 23.16 23.05 23.11 51,421 +0.00(+0.00%)
Jul 12, 2018 23.14 23.23 23.06 23.11 413,896 +0.26(+1.13%)
Jul 11, 2018 22.94 23.03 22.79 22.85 94,629 -0.36(-1.55%)
Jul 10, 2018 23.14 23.24 23.06 23.21 166,268 +0.00(+0.00%)
Jul 09, 2018 23.24 23.26 23.09 23.21 109,840 +0.23(+1.00%)
Jul 06, 2018 22.64 22.99 22.64 22.98 125,351 +0.41(+1.80%)
Jul 05, 2018 22.61 22.61 22.39 22.57 103,559 +0.10(+0.45%)
Jul 03, 2018 22.47 22.47 22.47 0 +0.15(+0.66%)
Jul 02, 2018 22.18 22.34 22.18 22.32 101,526 -0.16(-0.70%)
Jun 29, 2018 22.56 22.42 22.48 156,912 +0.25(+1.12%)
Jun 28, 2018 22.07 22.23 21.94 22.23 395,300 +0.34(+1.56%)
Jun 27, 2018 22.32 22.32 21.88 21.89 141,344 -0.58(-2.59%)
Jun 26, 2018 22.61 22.61 22.44 22.47 99,430 -0.11(-0.49%)
Jun 25, 2018 22.77 22.77 22.41 22.58 268,382 -0.42(-1.85%)
Jun 22, 2018 23.06 23.07 22.91 23.01 68,736 +0.24(+1.05%)
Jun 21, 2018 22.92 22.94 22.75 22.77 180,285 -0.22(-0.96%)
Jun 20, 2018 23.20 23.23 22.99 22.99 208,890 +0.08(+0.36%)
Jun 19, 2018 22.75 22.95 22.69 22.90 423,217 -0.31(-1.35%)
Jun 18, 2018 23.14 23.26 23.03 23.22 78,036 -0.18(-0.79%)
Jun 15, 2018 23.41 23.21 23.40 40,290 -0.09(-0.39%)
Jun 14, 2018 23.53 23.70 23.48 23.50 95,419 +0.01(+0.04%)
Jun 13, 2018 23.74 23.81 23.34 23.49 442,935 -0.23(-0.97%)
Jun 12, 2018 23.67 23.84 23.67 23.72 193,819 +0.08(+0.35%)
Jun 11, 2018 23.67 23.75 23.58 23.63 245,340 -0.02(-0.08%)
Jun 08, 2018 23.48 23.74 23.41 23.65 104,291 +0.14(+0.59%)
Jun 07, 2018 23.71 23.72 23.36 23.51 149,895 -0.25(-1.05%)
Jun 06, 2018 23.79 23.76 368,641 +0.30(+1.30%)
Jun 05, 2018 23.53 23.58 23.46 23.46 89,348 -0.17(-0.70%)
Jun 04, 2018 23.53 23.66 23.53 23.62 83,570 +0.19(+0.83%)
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.