Emrg Mkts Consumer Egshares (NY: ECON )

25.69 USD -0.09 (-0.35%)
Streaming Delayed Price Updated: 10:35 AM EDT, Jul 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 28.13 28.24 28.13 28.22 17,323 -0.27(-0.96%)
Jun 29, 2021 28.20 28.49 28.20 28.49 9,422 +0.09(+0.32%)
Jun 28, 2021 28.31 28.50 28.31 28.40 18,558 +0.03(+0.10%)
Jun 25, 2021 28.30 28.37 28.22 28.37 4,905 +0.32(+1.14%)
Jun 24, 2021 27.87 28.08 27.87 28.05 26,906 +0.33(+1.19%)
Jun 23, 2021 27.96 27.96 27.71 27.72 4,348 +0.21(+0.76%)
Jun 22, 2021 27.32 27.51 27.31 27.51 11,192 -0.10(-0.38%)
Jun 21, 2021 27.48 27.64 27.34 27.61 42,863 +0.09(+0.35%)
Jun 18, 2021 27.57 27.66 27.47 27.52 8,640 -0.09(-0.33%)
Jun 17, 2021 27.51 27.64 27.51 27.61 26,972 +0.17(+0.62%)
Jun 16, 2021 27.73 27.80 27.34 27.44 22,708 -0.41(-1.47%)
Jun 15, 2021 28.13 28.13 27.81 27.85 8,736 -0.27(-0.96%)
Jun 14, 2021 28.13 28.16 28.06 28.12 6,406 +0.17(+0.61%)
Jun 11, 2021 28.10 28.10 27.86 27.95 6,872 -0.20(-0.71%)
Jun 10, 2021 27.92 28.17 27.92 28.15 45,438 +0.27(+0.97%)
Jun 09, 2021 27.92 27.95 27.85 27.88 6,504 -0.07(-0.24%)
Jun 08, 2021 27.91 27.95 27.83 27.95 10,690 +0.05(+0.18%)
Jun 07, 2021 27.76 27.94 27.76 27.90 11,151 -0.25(-0.90%)
Jun 04, 2021 28.10 28.15 28.08 28.15 4,350 +0.25(+0.90%)
Jun 03, 2021 28.06 28.06 27.84 27.90 15,145 -0.47(-1.67%)
Jun 02, 2021 28.38 28.39 28.31 28.37 3,850 -0.06(-0.20%)
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.