Emrg Mkts Consumer Egshares (NY: ECON )

26.14 USD -0.85 (-3.15%)
Official Closing Price Updated: 8:00 PM EDT, Jul 23, 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%)
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.