Indicators

Emrg Mkts Consumer Egshares (NY: ECON )

20.64 +0.26 (+1.27%)

Official Closing Price Updated: 8:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	19.84	19.84	19.66	19.73	4,443	+0.09(+0.45%)
Sep 28, 2023	19.51	19.64	19.51	19.64	5,736	-0.01(-0.08%)
Sep 27, 2023	19.77	19.77	19.61	19.65	21,169	-0.03(-0.13%)
Sep 26, 2023	19.77	19.77	19.67	19.68	5,024	-0.19(-0.97%)
Sep 25, 2023	19.77	19.88	19.84	19.87	18,928	-0.05(-0.26%)
Sep 22, 2023	19.98	20.09	19.92	19.93	26,338	+0.21(+1.05%)
Sep 21, 2023	19.75	19.76	19.70	19.72	11,219	-0.30(-1.50%)
Sep 20, 2023	20.13	20.20	20.02	20.02	7,410	-0.09(-0.44%)
Sep 19, 2023	20.15	20.15	20.06	20.11	8,271	-0.04(-0.20%)
Sep 18, 2023	20.12	20.19	20.12	20.15	8,721	+0.02(+0.10%)
Sep 15, 2023	20.19	20.23	20.07	20.13	8,433	-0.06(-0.32%)
Sep 14, 2023	20.17	20.22	20.15	20.19	7,239	+0.10(+0.51%)
Sep 13, 2023	20.16	20.21	20.08	20.09	9,629	-0.15(-0.74%)
Sep 12, 2023	20.22	20.28	20.18	20.24	4,863	+0.04(+0.21%)
Sep 11, 2023	20.21	20.21	20.08	20.20	5,231	+0.21(+1.04%)
Sep 08, 2023	20.00	20.02	19.95	19.99	3,846	+0.01(+0.07%)
Sep 07, 2023	20.09	20.09	19.95	19.97	14,797	-0.26(-1.29%)
Sep 06, 2023	20.31	20.40	20.23	20.23	2,385	-0.09(-0.44%)
Sep 05, 2023	20.42	20.42	20.28	20.32	7,461	-0.25(-1.21%)

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.