Skip to main content

Emrg Mkts Consumer Egshares (NY: ECON )

20.57 +0.06 (+0.30%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 24.32 24.32 24.12 24.17 23,582 -0.47(-1.92%)
Aug 28, 2020 24.49 24.69 24.49 24.64 90,426 +0.17(+0.68%)
Aug 27, 2020 24.58 24.59 24.42 24.48 21,909 -0.02(-0.10%)
Aug 26, 2020 24.48 24.56 24.41 24.50 20,742 -0.02(-0.08%)
Aug 25, 2020 24.25 24.54 24.26 24.52 46,408 +0.27(+1.13%)
Aug 24, 2020 24.37 24.38 24.21 24.24 32,354 +0.31(+1.31%)
Aug 21, 2020 23.73 24.00 23.73 23.93 48,326 +0.22(+0.92%)
Aug 20, 2020 23.42 23.72 23.42 23.71 68,352 +0.04(+0.16%)
Aug 19, 2020 23.92 23.92 23.62 23.67 77,860 -0.28(-1.19%)
Aug 18, 2020 23.85 24.07 23.82 23.96 59,293 +0.29(+1.24%)
Aug 17, 2020 23.48 23.66 23.48 23.66 23,251 +0.30(+1.30%)
Aug 14, 2020 23.40 23.42 23.34 23.36 17,515 -0.10(-0.44%)
Aug 13, 2020 23.52 23.63 23.41 23.47 24,076 -0.04(-0.16%)
Aug 12, 2020 23.38 23.53 23.38 23.50 36,126 +0.30(+1.31%)
Aug 11, 2020 23.35 23.45 23.19 23.20 35,424 -0.02(-0.08%)
Aug 10, 2020 23.31 23.34 23.12 23.22 30,177 -0.09(-0.37%)
Aug 07, 2020 23.35 23.46 23.17 23.30 31,338 -0.45(-1.88%)
Aug 06, 2020 23.61 23.78 23.57 23.75 20,577 +0.07(+0.28%)
Aug 05, 2020 23.65 23.77 23.65 23.68 36,842 +0.22(+0.93%)
Aug 04, 2020 23.36 23.48 23.36 23.47 32,543 +0.29(+1.25%)
Aug 03, 2020 23.11 23.27 23.11 23.18 18,201 +0.13(+0.55%)
Jul 31, 2020 23.03 23.05 22.86 23.05 17,515 -0.06(-0.25%)
Jul 30, 2020 23.07 23.11 22.92 23.11 14,362 -0.12(-0.53%)
Jul 29, 2020 23.16 23.25 23.13 23.23 22,492 +0.23(+0.99%)
Jul 28, 2020 23.09 23.12 22.95 23.00 9,576 -0.04(-0.16%)
Jul 27, 2020 22.87 23.05 22.87 23.04 55,545 +0.12(+0.54%)
Jul 24, 2020 22.61 22.92 22.61 22.92 49,697 -0.02(-0.10%)
Jul 23, 2020 23.18 23.25 22.86 22.94 266,353 -0.25(-1.08%)
Jul 22, 2020 23.30 23.30 23.09 23.19 29,562 -0.21(-0.89%)
Jul 21, 2020 23.57 23.57 23.36 23.40 33,281 +0.26(+1.11%)
Jul 20, 2020 23.02 23.17 22.96 23.14 26,441 +0.23(+0.99%)
Jul 17, 2020 22.92 22.93 22.87 22.92 36,297 +0.23(+1.00%)
Jul 16, 2020 22.63 22.77 22.62 22.69 15,164 -0.37(-1.60%)
Jul 15, 2020 23.10 23.16 22.95 23.06 67,835 +0.14(+0.60%)
Jul 14, 2020 22.65 22.94 22.58 22.92 40,476 -0.12(-0.51%)
Jul 13, 2020 23.43 23.49 23.01 23.04 57,417 -0.24(-1.02%)
Jul 10, 2020 23.30 23.30 23.16 23.28 16,038 -0.15(-0.65%)
Jul 09, 2020 23.56 23.56 23.20 23.43 20,308 +0.17(+0.73%)
Jul 08, 2020 23.06 23.27 23.03 23.26 66,503 +0.55(+2.44%)
Jul 07, 2020 22.81 22.97 22.70 22.70 20,556 -0.43(-1.86%)
Jul 06, 2020 22.97 23.16 22.97 23.13 42,918 +0.84(+3.78%)
Jul 02, 2020 22.28 22.39 22.22 22.29 40,623 +0.50(+2.31%)
Jul 01, 2020 21.72 21.84 21.69 21.79 72,232 +0.15(+0.70%)
Jun 30, 2020 21.63 21.70 21.57 21.64 126,185 -0.06(-0.26%)
Jun 29, 2020 21.63 21.69 21.47 21.69 217,872 +0.05(+0.22%)
Jun 26, 2020 21.79 21.80 21.53 21.65 140,230 -0.26(-1.17%)
Jun 25, 2020 21.71 21.92 21.70 21.90 67,403 +0.12(+0.57%)
Jun 24, 2020 21.88 21.96 21.59 21.78 81,470 -0.21(-0.95%)
Jun 23, 2020 21.99 22.09 21.99 21.99 90,588 +0.25(+1.13%)
Jun 22, 2020 21.68 21.78 21.63 21.74 81,147 +0.12(+0.57%)
Jun 19, 2020 21.73 21.75 21.52 21.62 81,985 +0.10(+0.48%)
Jun 18, 2020 21.45 21.61 21.45 21.51 134,541 -0.03(-0.13%)
Jun 17, 2020 21.47 21.62 21.47 21.54 43,653 +0.17(+0.80%)
Jun 16, 2020 21.74 21.75 21.24 21.37 102,205 +0.08(+0.36%)
Jun 15, 2020 20.94 21.39 20.85 21.30 42,554 -0.01(-0.04%)
Jun 12, 2020 21.31 21.42 21.03 21.30 203,328 +0.48(+2.32%)
Jun 11, 2020 21.24 21.31 20.79 20.82 75,756 -0.98(-4.48%)
Jun 10, 2020 21.75 21.84 21.67 21.80 53,192 +0.10(+0.48%)
Jun 09, 2020 21.50 21.69 21.50 21.69 85,817 -0.14(-0.65%)
Jun 08, 2020 21.71 21.84 21.57 21.84 41,501 +0.09(+0.39%)
Jun 05, 2020 21.61 21.81 21.61 21.75 98,129 +0.56(+2.64%)
Jun 04, 2020 21.22 21.41 21.13 21.19 98,150 -0.29(-1.37%)
Jun 03, 2020 21.30 21.54 21.29 21.48 68,853 +0.38(+1.80%)
Jun 02, 2020 20.92 21.12 20.82 21.11 31,365 +0.41(+1.97%)
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.