Emrg Mkts Consumer Egshares (NY: ECON )

26.70 USD +0.59 (+2.26%)
Official Closing Price Updated: 8:00 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 23.13 23.21 23.00 23.17 35,631 +0.04(+0.17%)
Apr 29, 2019 23.17 23.18 23.11 23.13 8,455 +0.06(+0.26%)
Apr 26, 2019 22.99 23.12 22.96 23.07 70,800 +0.11(+0.48%)
Apr 25, 2019 22.82 22.97 22.75 22.96 44,441 +0.01(+0.04%)
Apr 24, 2019 23.16 23.16 22.90 22.95 56,645 -0.29(-1.25%)
Apr 23, 2019 23.12 23.28 23.12 23.24 84,044 +0.09(+0.39%)
Apr 22, 2019 23.11 23.21 23.11 23.15 55,760 -0.12(-0.52%)
Apr 18, 2019 23.24 23.33 23.16 23.27 153,900 -0.02(-0.09%)
Apr 17, 2019 23.41 23.45 23.24 23.29 159,427 +0.03(+0.13%)
Apr 16, 2019 23.19 23.28 23.19 23.26 82,337 +0.14(+0.61%)
Apr 15, 2019 23.26 23.26 23.02 23.12 32,895 -0.15(-0.67%)
Apr 12, 2019 23.35 23.36 23.25 23.27 25,100 +0.17(+0.76%)
Apr 11, 2019 23.13 23.15 23.06 23.10 24,116 -0.14(-0.60%)
Apr 10, 2019 23.24 23.29 23.19 23.24 24,921 +0.05(+0.22%)
Apr 09, 2019 23.24 23.31 23.19 23.19 37,048 -0.01(-0.04%)
Apr 08, 2019 23.13 23.24 23.05 23.20 48,885 -0.06(-0.26%)
Apr 05, 2019 23.18 23.30 23.14 23.26 37,600 +0.18(+0.78%)
Apr 04, 2019 22.95 23.11 22.88 23.08 39,964 +0.11(+0.48%)
Apr 03, 2019 22.96 23.13 22.96 22.97 42,032 +0.14(+0.61%)
Apr 02, 2019 22.88 22.88 22.77 22.83 64,259 -0.04(-0.17%)
Apr 01, 2019 22.81 22.91 22.76 22.87 84,255 +0.29(+1.28%)
Mar 29, 2019 22.59 22.62 22.48 22.58 75,000 +0.24(+1.07%)
Mar 28, 2019 22.20 22.36 22.16 22.34 101,249 +0.16(+0.72%)
Mar 27, 2019 22.26 22.31 22.11 22.18 118,850 -0.20(-0.89%)
Mar 26, 2019 22.36 22.42 22.29 22.38 46,268 +0.08(+0.36%)
Mar 25, 2019 22.15 22.33 22.15 22.30 47,074 +0.09(+0.41%)
Mar 22, 2019 22.50 22.50 22.18 22.21 35,400 -0.58(-2.54%)
Mar 21, 2019 22.68 22.79 22.59 22.79 35,099 -0.08(-0.35%)
Mar 20, 2019 22.78 23.00 22.64 22.87 85,086 +0.01(+0.04%)
Mar 19, 2019 22.87 22.97 22.84 22.86 71,844 -0.02(-0.09%)
Mar 18, 2019 22.83 22.93 22.81 22.88 24,823 +0.18(+0.79%)
Mar 15, 2019 22.64 22.77 22.62 22.70 137,800 +0.15(+0.67%)
Mar 14, 2019 22.58 22.71 22.52 22.55 33,434 -0.11(-0.49%)
Mar 13, 2019 22.68 22.76 22.66 22.66 18,544 -0.08(-0.35%)
Mar 12, 2019 22.85 22.86 22.73 22.74 18,401 -0.06(-0.26%)
Mar 11, 2019 22.52 22.83 22.52 22.80 45,186 +0.46(+2.06%)
Mar 08, 2019 22.17 22.36 22.17 22.34 173,200 -0.10(-0.45%)
Mar 07, 2019 22.52 22.55 22.36 22.44 97,859 -0.43(-1.88%)
Mar 06, 2019 23.02 23.10 22.87 22.87 47,715 -0.16(-0.69%)
Mar 05, 2019 22.86 23.11 22.85 23.03 64,726 +0.43(+1.90%)
Mar 04, 2019 22.69 22.69 22.41 22.60 65,423 +0.02(+0.09%)
Mar 01, 2019 22.68 22.75 22.57 22.58 172,600 +0.06(+0.27%)
Feb 28, 2019 22.66 22.69 22.47 22.52 76,571 -0.15(-0.66%)
Feb 27, 2019 22.76 22.81 22.61 22.67 418,927 -0.32(-1.39%)
Feb 26, 2019 22.90 23.09 22.85 22.99 86,235 -0.01(-0.04%)
Feb 25, 2019 23.03 23.13 22.98 23.00 61,877 +0.15(+0.66%)
Feb 22, 2019 22.72 22.89 22.72 22.85 25,100 +0.34(+1.51%)
Feb 21, 2019 22.61 22.61 22.43 22.51 32,417 -0.11(-0.49%)
Feb 20, 2019 22.62 22.82 22.61 22.62 42,475 +0.11(+0.49%)
Feb 19, 2019 22.32 22.58 22.32 22.51 85,915 +0.09(+0.40%)
Feb 15, 2019 22.50 22.50 22.33 22.42 85,300 +0.04(+0.18%)
Feb 14, 2019 22.20 22.45 22.13 22.38 146,047 +0.12(+0.54%)
Feb 13, 2019 22.47 22.49 22.25 22.26 59,435 -0.21(-0.93%)
Feb 12, 2019 22.51 22.56 22.46 22.47 120,305 +0.12(+0.54%)
Feb 11, 2019 22.26 22.38 22.26 22.35 259,655 +0.13(+0.59%)
Feb 08, 2019 22.29 22.29 22.07 22.22 129,200 -0.19(-0.85%)
Feb 07, 2019 22.44 22.56 22.23 22.41 158,466 -0.19(-0.84%)
Feb 06, 2019 22.79 22.81 22.59 22.60 70,914 -0.26(-1.14%)
Feb 05, 2019 22.64 22.92 22.64 22.86 81,018 +0.35(+1.53%)
Feb 04, 2019 22.40 22.59 22.39 22.51 209,803 +0.00(+0.02%)
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.