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 (%)
Jul 28, 2021 25.32 25.80 25.32 25.78 23,075 +1.01(+4.08%)
Jul 27, 2021 24.60 24.84 24.43 24.77 74,746 -0.48(-1.90%)
Jul 26, 2021 25.41 25.54 25.24 25.25 12,186 -0.89(-3.40%)
Jul 23, 2021 26.36 26.36 26.03 26.14 14,944 -0.85(-3.16%)
Jul 22, 2021 26.99 27.05 26.93 26.99 7,517 +0.00(+0.01%)
Jul 21, 2021 26.82 27.04 26.78 26.99 7,709 +0.18(+0.67%)
Jul 20, 2021 26.66 26.85 26.58 26.81 15,033 +0.14(+0.52%)
Jul 19, 2021 26.70 26.70 26.51 26.67 38,332 -0.41(-1.51%)
Jul 16, 2021 27.16 27.19 27.07 27.08 5,045 -0.24(-0.86%)
Jul 15, 2021 27.36 27.49 27.27 27.32 6,892 +0.02(+0.07%)
Jul 14, 2021 27.45 27.45 27.27 27.30 5,948 -0.02(-0.09%)
Jul 13, 2021 27.26 27.53 27.26 27.32 11,425 +0.24(+0.89%)
Jul 12, 2021 27.04 27.09 26.94 27.08 6,743 +0.00(+0.00%)
Jul 09, 2021 26.89 27.14 26.88 27.08 45,592 +0.53(+2.00%)
Jul 08, 2021 26.46 26.59 26.39 26.55 6,551 -0.52(-1.92%)
Jul 07, 2021 27.22 27.22 27.03 27.07 11,995 -0.11(-0.40%)
Jul 06, 2021 27.29 27.29 27.10 27.18 75,169 -0.64(-2.30%)
Jul 02, 2021 27.82 27.83 27.70 27.82 24,111 -0.15(-0.54%)
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.