Emrg Mkts Consumer Egshares (NY: ECON )

27.67 USD +0.08 (+0.30%)
Official Closing Price Updated: 8:00 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 29.31 29.39 28.89 29.13 67,900 -0.46(-1.55%)
Feb 25, 2021 30.25 30.25 29.51 29.59 28,099 -0.82(-2.70%)
Feb 24, 2021 30.25 30.42 29.99 30.41 21,980 -0.48(-1.55%)
Feb 23, 2021 30.51 30.94 29.96 30.89 26,811 +0.01(+0.04%)
Feb 22, 2021 31.06 31.29 30.87 30.88 19,661 -1.14(-3.57%)
Feb 19, 2021 31.85 32.03 31.75 32.02 22,800 +0.51(+1.62%)
Feb 18, 2021 31.40 31.52 31.15 31.51 39,632 -0.58(-1.81%)
Feb 17, 2021 32.24 32.24 31.91 32.09 15,343 -0.20(-0.62%)
Feb 16, 2021 32.33 32.40 32.16 32.29 62,243 +0.07(+0.22%)
Feb 12, 2021 31.98 32.34 31.95 32.22 22,400 -0.02(-0.06%)
Feb 11, 2021 32.15 32.31 32.11 32.24 8,725 +0.37(+1.16%)
Feb 10, 2021 32.03 32.12 31.67 31.87 41,240 +0.22(+0.70%)
Feb 09, 2021 31.21 31.68 31.21 31.65 11,610 +0.52(+1.67%)
Feb 08, 2021 30.93 31.15 30.93 31.13 25,451 +0.10(+0.32%)
Feb 05, 2021 30.76 31.03 30.67 31.03 59,000 +0.40(+1.31%)
Feb 04, 2021 30.57 30.68 30.52 30.63 22,650 +0.10(+0.33%)
Feb 03, 2021 30.64 30.67 30.53 30.53 26,538 +0.11(+0.36%)
Feb 02, 2021 30.25 30.49 30.25 30.42 45,452 +0.45(+1.50%)
Feb 01, 2021 29.79 29.99 29.74 29.97 9,783 +0.69(+2.36%)
Jan 29, 2021 29.39 29.51 29.21 29.28 19,200 -0.59(-1.99%)
Jan 28, 2021 29.64 29.92 29.55 29.88 17,786 -0.00(-0.00%)
Jan 27, 2021 29.90 30.21 29.82 29.88 22,637 -0.78(-2.56%)
Jan 26, 2021 30.66 30.67 30.50 30.66 11,284 -0.12(-0.39%)
Jan 25, 2021 30.95 30.95 30.43 30.78 15,241 +0.45(+1.48%)
Jan 22, 2021 30.11 30.36 30.11 30.33 18,200 -0.12(-0.39%)
Jan 21, 2021 30.31 30.46 30.21 30.45 24,775 +0.04(+0.13%)
Jan 20, 2021 30.38 30.44 30.19 30.41 33,182 +0.57(+1.91%)
Jan 19, 2021 29.85 29.93 29.76 29.84 38,218 +0.72(+2.47%)
Jan 15, 2021 29.23 29.30 29.09 29.12 16,000 -0.32(-1.09%)
Jan 14, 2021 29.57 29.66 29.43 29.44 120,876 +0.23(+0.77%)
Jan 13, 2021 29.18 29.35 28.99 29.21 51,357 +0.05(+0.19%)
Jan 12, 2021 29.05 29.19 28.98 29.16 12,459 +0.25(+0.86%)
Jan 11, 2021 29.23 29.27 28.91 28.91 23,711 -0.61(-2.07%)
Jan 08, 2021 29.00 29.52 28.94 29.52 36,900 +1.12(+3.94%)
Jan 07, 2021 28.38 28.45 28.23 28.40 220,377 +0.08(+0.28%)
Jan 06, 2021 28.64 28.79 28.30 28.32 113,154 -0.60(-2.07%)
Jan 05, 2021 28.50 28.96 28.50 28.92 42,601 +0.72(+2.55%)
Jan 04, 2021 28.56 28.62 28.18 28.20 20,524 +0.01(+0.04%)
Dec 31, 2020 28.19 28.19 28.19 30,137 -0.06(-0.21%)
Dec 30, 2020 28.02 28.35 28.02 28.25 30,137 +0.62(+2.24%)
Dec 29, 2020 27.51 27.71 27.51 27.63 37,578 +0.24(+0.88%)
Dec 28, 2020 27.40 27.45 27.31 27.39 14,397 -0.05(-0.18%)
Dec 24, 2020 27.36 27.44 27.31 27.44 3,200 -0.19(-0.69%)
Dec 23, 2020 27.54 27.69 27.54 27.63 8,738 +0.26(+0.97%)
Dec 22, 2020 27.37 27.43 27.33 27.37 18,610 -0.15(-0.56%)
Dec 21, 2020 27.32 27.61 27.32 27.52 11,604 -0.43(-1.54%)
Dec 18, 2020 27.86 27.95 27.83 27.95 13,700 +0.01(+0.04%)
Dec 17, 2020 28.00 28.02 27.88 27.94 13,338 +0.08(+0.29%)
Dec 16, 2020 27.85 27.86 27.75 27.86 6,867 +0.29(+1.05%)
Dec 15, 2020 27.50 27.58 27.41 27.57 29,722 +0.22(+0.80%)
Dec 14, 2020 27.52 27.52 27.35 27.35 15,267 -0.06(-0.22%)
Dec 11, 2020 27.41 27.57 27.41 27.41 10,000 -0.17(-0.62%)
Dec 10, 2020 27.19 27.58 27.02 27.58 73,924 +0.49(+1.81%)
Dec 09, 2020 27.30 27.33 27.04 27.09 100,624 -0.26(-0.95%)
Dec 08, 2020 27.33 27.35 27.17 27.35 37,480 +0.10(+0.39%)
Dec 07, 2020 27.23 27.30 27.18 27.25 58,552 -0.09(-0.35%)
Dec 04, 2020 27.37 27.37 27.28 27.34 23,800 +0.16(+0.59%)
Dec 03, 2020 27.14 27.25 27.10 27.18 66,757 +0.32(+1.19%)
Dec 02, 2020 26.89 26.94 26.81 26.86 20,676 -0.19(-0.70%)
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.