Emrg Mkts Consumer Egshares (NY: ECON )

25.25 USD -0.89 (-3.40%)
Official Closing Price Updated: 8:00 PM EDT, Jul 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 29.21 29.30 28.83 29.00 189,587 +0.06(+0.21%)
Jan 30, 2018 28.99 29.11 28.93 28.94 413,534 -0.39(-1.33%)
Jan 29, 2018 29.38 29.43 29.29 29.33 171,104 -0.52(-1.74%)
Jan 26, 2018 29.65 29.86 29.60 29.85 245,467 +0.25(+0.84%)
Jan 25, 2018 29.59 29.85 29.51 29.60 105,812 -0.03(-0.10%)
Jan 24, 2018 29.51 29.75 29.44 29.63 213,006 +0.27(+0.92%)
Jan 23, 2018 29.43 29.45 29.24 29.36 299,794 -0.11(-0.37%)
Jan 22, 2018 29.39 29.49 29.24 29.47 178,184 +0.04(+0.14%)
Jan 19, 2018 29.42 29.51 29.26 29.43 156,049 +0.20(+0.68%)
Jan 18, 2018 29.31 29.39 29.19 29.23 277,960 -0.13(-0.44%)
Jan 17, 2018 29.29 29.48 29.24 29.36 120,942 +0.34(+1.17%)
Jan 16, 2018 29.25 29.36 28.97 29.02 271,557 -0.22(-0.75%)
Jan 12, 2018 29.24 29.24 29.24 0 +0.30(+1.04%)
Jan 11, 2018 28.67 28.94 28.66 28.94 370,435 +0.12(+0.43%)
Jan 10, 2018 28.84 28.94 28.74 28.82 175,882 -0.09(-0.33%)
Jan 09, 2018 28.96 29.00 28.82 28.91 161,036 -0.12(-0.41%)
Jan 08, 2018 28.94 29.06 28.90 29.03 182,010 -0.07(-0.24%)
Jan 05, 2018 28.78 29.10 28.77 29.10 346,781 +0.31(+1.08%)
Jan 04, 2018 28.91 28.95 28.73 28.79 422,449 -0.11(-0.38%)
Jan 03, 2018 28.87 28.97 28.78 28.90 290,809 +0.35(+1.23%)
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.