Skip to main content

Emrg Mkts Consumer Egshares (NY: ECON )

20.60 +0.09 (+0.44%)
Streaming Delayed Price Updated: 9:30 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 23.10 23.19 23.06 23.09 48,751 -0.03(-0.12%)
Dec 30, 2021 22.80 23.22 22.80 23.12 241,558 +0.60(+2.65%)
Dec 29, 2021 22.65 22.67 22.49 22.53 42,792 -0.16(-0.72%)
Dec 28, 2021 22.78 22.79 22.64 22.69 124,622 -0.17(-0.76%)
Dec 27, 2021 22.85 22.90 22.79 22.86 42,151 +0.02(+0.08%)
Dec 23, 2021 22.75 22.90 22.71 22.84 62,306 -0.01(-0.04%)
Dec 22, 2021 22.72 22.90 22.72 22.85 43,452 +0.00(+0.00%)
Dec 21, 2021 22.53 22.86 22.53 22.85 81,360 +0.49(+2.20%)
Dec 20, 2021 22.48 22.48 22.24 22.36 42,580 -0.37(-1.62%)
Dec 17, 2021 22.73 22.84 22.62 22.73 37,371 -0.26(-1.12%)
Dec 16, 2021 23.19 23.36 22.98 22.99 64,841 -0.13(-0.58%)
Dec 15, 2021 23.06 23.12 22.81 23.12 23,505 -0.19(-0.82%)
Dec 14, 2021 23.15 23.38 23.12 23.31 34,706 -0.02(-0.08%)
Dec 13, 2021 23.53 23.53 23.21 23.33 14,310 -0.42(-1.77%)
Dec 10, 2021 23.73 23.75 23.62 23.75 99,199 +0.05(+0.20%)
Dec 09, 2021 23.79 23.79 23.62 23.70 70,867 -0.07(-0.30%)
Dec 08, 2021 23.68 23.82 23.62 23.77 32,179 +0.17(+0.71%)
Dec 07, 2021 23.60 23.70 23.55 23.61 31,087 +0.37(+1.60%)
Dec 06, 2021 22.85 23.24 22.85 23.24 8,254 +0.21(+0.91%)
Dec 03, 2021 23.49 23.49 23.00 23.03 23,980 -0.64(-2.70%)
Dec 02, 2021 23.76 23.86 23.57 23.66 10,103 +0.23(+0.98%)
Dec 01, 2021 23.81 23.94 23.44 23.44 10,603 -0.08(-0.32%)
Nov 30, 2021 23.61 23.70 23.61 23.51 44,626 -0.14(-0.60%)
Nov 29, 2021 23.83 23.83 23.61 23.65 16,901 -0.11(-0.45%)
Nov 26, 2021 23.87 23.87 23.63 23.76 10,668 -0.73(-2.99%)
Nov 24, 2021 24.37 24.50 24.36 24.49 19,423 +0.05(+0.19%)
Nov 23, 2021 24.49 24.58 24.38 24.45 9,960 -0.01(-0.03%)
Nov 22, 2021 24.78 24.78 24.45 24.46 13,116 -0.41(-1.63%)
Nov 19, 2021 24.96 25.00 24.86 24.86 18,969 +0.00(+0.02%)
Nov 18, 2021 24.84 24.94 24.85 24.86 7,240 -0.38(-1.51%)
Nov 17, 2021 25.49 25.49 25.17 25.24 11,642 -0.17(-0.68%)
Nov 16, 2021 25.50 25.50 25.34 25.41 15,076 +0.25(+0.99%)
Nov 15, 2021 25.29 25.30 25.15 25.16 25,200 -0.11(-0.45%)
Nov 12, 2021 25.17 25.30 25.16 25.28 70,300 +0.06(+0.24%)
Nov 11, 2021 25.05 25.24 25.05 25.21 3,856 +0.57(+2.33%)
Nov 10, 2021 24.75 24.64 16,553 -0.01(-0.04%)
Nov 09, 2021 24.75 24.79 24.63 24.65 9,007 -0.13(-0.52%)
Nov 08, 2021 24.70 24.81 24.69 24.78 19,767 +0.15(+0.62%)
Nov 05, 2021 24.82 24.82 24.60 24.63 7,065 -0.03(-0.12%)
Nov 04, 2021 24.89 24.89 24.62 24.66 11,076 -0.03(-0.12%)
Nov 03, 2021 24.45 24.74 24.45 24.68 15,327 +0.30(+1.21%)
Nov 02, 2021 24.55 24.55 24.37 24.39 11,016 -0.35(-1.43%)
Nov 01, 2021 24.41 24.78 24.39 24.74 10,254 +0.35(+1.45%)
Oct 29, 2021 24.45 24.46 24.34 24.39 24,735 -0.30(-1.22%)
Oct 28, 2021 24.58 24.69 24.52 24.69 35,381 +0.01(+0.06%)
Oct 27, 2021 24.74 24.84 24.64 24.68 14,802 -0.10(-0.42%)
Oct 26, 2021 25.11 24.78 23,932 -0.29(-1.16%)
Oct 25, 2021 24.95 25.10 24.94 25.07 7,646 +0.11(+0.44%)
Oct 22, 2021 25.11 25.19 24.93 24.96 17,587 +0.03(+0.11%)
Oct 21, 2021 24.94 24.95 24.89 24.93 2,917 -0.24(-0.94%)
Oct 20, 2021 25.11 25.21 25.10 25.17 7,491 -0.00(-0.01%)
Oct 19, 2021 24.90 25.17 24.90 25.17 10,934 +0.36(+1.47%)
Oct 18, 2021 24.69 24.85 24.69 24.81 26,345 +0.03(+0.13%)
Oct 15, 2021 24.62 24.82 24.62 24.78 9,085 +0.25(+1.03%)
Oct 14, 2021 24.53 24.56 24.40 24.52 26,168 +0.01(+0.04%)
Oct 13, 2021 24.32 24.53 24.32 24.51 16,532 +0.39(+1.62%)
Oct 12, 2021 24.21 24.27 24.09 24.12 6,710 -0.08(-0.32%)
Oct 11, 2021 24.44 24.47 24.19 24.20 21,276 +0.01(+0.04%)
Oct 08, 2021 24.10 24.24 24.08 24.19 13,852 +0.13(+0.55%)
Oct 07, 2021 23.85 24.15 23.85 24.06 12,231 +0.61(+2.60%)
Oct 06, 2021 23.22 23.45 23.17 23.45 15,104 -0.04(-0.16%)
Oct 05, 2021 23.42 23.58 23.37 23.48 22,972 +0.30(+1.28%)
Oct 04, 2021 23.48 23.48 23.11 23.19 79,436 -0.47(-1.98%)
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.