Skip to main content

Emrg Mkts Consumer Egshares (NY: ECON )

20.58 +0.07 (+0.34%)
Streaming Delayed Price Updated: 2:57 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 26.96 27.04 26.61 26.76 205,441 +0.06(+0.21%)
Jan 30, 2018 26.75 26.86 26.70 26.71 448,115 -0.36(-1.33%)
Jan 29, 2018 27.11 27.16 27.03 27.07 185,412 -0.48(-1.74%)
Jan 26, 2018 27.36 27.56 27.32 27.55 265,994 +0.23(+0.84%)
Jan 25, 2018 27.31 27.54 27.23 27.32 114,660 -0.03(-0.10%)
Jan 24, 2018 27.23 27.46 27.17 27.34 230,818 +0.25(+0.92%)
Jan 23, 2018 27.16 27.18 26.98 27.09 324,864 -0.10(-0.37%)
Jan 22, 2018 27.12 27.21 26.98 27.20 193,084 +0.04(+0.14%)
Jan 19, 2018 27.15 27.23 27.00 27.16 169,098 +0.18(+0.68%)
Jan 18, 2018 27.05 27.12 26.94 26.97 301,204 -0.12(-0.44%)
Jan 17, 2018 27.03 27.20 26.98 27.09 131,055 +0.31(+1.17%)
Jan 16, 2018 26.99 27.09 26.73 26.78 294,265 -0.20(-0.75%)
Jan 12, 2018 26.98 26.98 26.98 0 +0.28(+1.04%)
Jan 11, 2018 26.46 26.71 26.44 26.71 401,412 +0.12(+0.43%)
Jan 10, 2018 26.61 26.71 26.52 26.59 190,590 -0.09(-0.33%)
Jan 09, 2018 26.73 26.76 26.60 26.68 174,502 -0.11(-0.41%)
Jan 08, 2018 26.71 26.81 26.67 26.79 197,230 -0.06(-0.24%)
Jan 05, 2018 26.56 26.85 26.55 26.85 375,780 +0.29(+1.08%)
Jan 04, 2018 26.68 26.72 26.51 26.57 457,776 -0.10(-0.38%)
Jan 03, 2018 26.64 26.73 26.56 26.67 315,127 +0.32(+1.23%)
Jan 02, 2018 26.21 26.40 26.17 26.35 164,425 +0.39(+1.49%)
Dec 29, 2017 25.96 25.96 25.96 0 +0.22(+0.85%)
Dec 28, 2017 25.82 25.83 25.67 25.74 101,894 +0.00(+0.01%)
Dec 27, 2017 25.68 25.78 25.60 25.74 124,727 +0.10(+0.40%)
Dec 26, 2017 25.58 25.65 25.52 25.64 78,170 +0.01(+0.04%)
Dec 22, 2017 25.56 25.65 25.53 25.63 64,840 +0.15(+0.58%)
Dec 21, 2017 25.49 25.56 25.42 25.48 76,679 +0.17(+0.66%)
Dec 20, 2017 25.45 25.48 25.31 25.31 68,772 +0.02(+0.07%)
Dec 19, 2017 25.31 25.39 25.21 25.29 171,447 +0.09(+0.37%)
Dec 18, 2017 25.17 25.31 25.17 25.20 141,291 +0.26(+1.04%)
Dec 15, 2017 24.97 25.05 24.85 24.94 62,159 +0.04(+0.18%)
Dec 14, 2017 24.97 25.06 24.89 24.90 85,138 -0.19(-0.77%)
Dec 13, 2017 24.85 25.17 24.85 25.09 140,390 +0.34(+1.37%)
Dec 12, 2017 24.68 24.82 24.59 24.75 100,046 -0.17(-0.66%)
Dec 11, 2017 24.84 25.00 24.84 24.92 85,545 +0.16(+0.63%)
Dec 08, 2017 24.78 24.90 24.68 24.76 72,291 +0.27(+1.09%)
Dec 07, 2017 24.43 24.57 24.40 24.49 211,758 -0.10(-0.41%)
Dec 06, 2017 24.51 24.66 24.38 24.60 150,427 -0.51(-2.05%)
Dec 05, 2017 25.13 25.29 25.06 25.11 188,088 -0.13(-0.51%)
Dec 04, 2017 25.36 25.43 25.18 25.24 76,179 +0.06(+0.26%)
Dec 01, 2017 25.23 25.26 25.08 25.18 114,329 -0.18(-0.73%)
Nov 30, 2017 25.46 25.47 25.31 25.36 242,999 -0.26(-1.01%)
Nov 29, 2017 25.79 25.80 25.53 25.62 124,399 -0.26(-0.99%)
Nov 28, 2017 25.79 25.94 25.68 25.87 157,700 +0.26(+1.00%)
Nov 27, 2017 25.78 25.80 25.57 25.62 89,069 -0.24(-0.92%)
Nov 24, 2017 25.86 25.89 25.78 25.86 148,477 -0.17(-0.67%)
Nov 22, 2017 26.14 26.15 25.98 26.03 93,536 -0.10(-0.39%)
Nov 21, 2017 26.02 26.17 26.01 26.13 113,183 +0.29(+1.10%)
Nov 20, 2017 25.86 25.89 25.75 25.85 118,984 +0.12(+0.46%)
Nov 17, 2017 25.63 25.79 25.60 25.73 104,938 +0.38(+1.49%)
Nov 16, 2017 25.28 25.48 25.24 25.35 93,309 +0.44(+1.77%)
Nov 15, 2017 24.87 24.95 24.72 24.91 70,114 -0.06(-0.22%)
Nov 14, 2017 25.16 25.29 24.95 24.96 83,939 -0.16(-0.62%)
Nov 13, 2017 25.00 25.17 24.97 25.12 41,070 +0.04(+0.15%)
Nov 10, 2017 25.16 25.18 24.97 25.08 80,968 -0.24(-0.94%)
Nov 09, 2017 25.29 25.38 25.11 25.32 82,967 -0.19(-0.76%)
Nov 08, 2017 25.40 25.53 25.38 25.52 70,786 +0.17(+0.65%)
Nov 07, 2017 25.55 25.56 25.29 25.35 77,560 -0.10(-0.40%)
Nov 06, 2017 25.27 25.47 25.27 25.45 74,709 +0.39(+1.54%)
Nov 03, 2017 25.16 25.19 24.92 25.06 71,358 -0.12(-0.47%)
Nov 02, 2017 25.18 25.20 25.05 25.18 227,926 +0.03(+0.11%)
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.