Emrg Mkts Consumer Egshares (NY: ECON )

23.77 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Jan 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 28.13 28.13 28.13 0 +0.24(+0.85%)
Dec 28, 2017 27.98 28.00 27.82 27.89 94,031 +0.00(+0.01%)
Dec 27, 2017 27.83 27.94 27.74 27.89 115,102 +0.11(+0.40%)
Dec 26, 2017 27.72 27.80 27.65 27.78 72,138 +0.01(+0.04%)
Dec 22, 2017 27.70 27.80 27.66 27.77 59,837 +0.16(+0.58%)
Dec 21, 2017 27.62 27.69 27.55 27.61 70,762 +0.18(+0.66%)
Dec 20, 2017 27.58 27.61 27.43 27.43 63,465 +0.02(+0.07%)
Dec 19, 2017 27.43 27.51 27.32 27.41 158,217 +0.10(+0.37%)
Dec 18, 2017 27.27 27.43 27.27 27.31 130,388 +0.28(+1.04%)
Dec 15, 2017 27.06 27.15 26.93 27.03 57,363 -0.05(-0.18%)
Dec 14, 2017 27.16 27.26 27.07 27.08 78,282 -0.21(-0.77%)
Dec 13, 2017 27.03 27.37 27.03 27.29 129,085 +0.37(+1.37%)
Dec 12, 2017 26.84 26.99 26.74 26.92 91,990 -0.18(-0.66%)
Dec 11, 2017 27.02 27.19 27.02 27.10 78,657 +0.17(+0.63%)
Dec 08, 2017 26.95 27.08 26.84 26.93 66,470 +0.29(+1.09%)
Dec 07, 2017 26.57 26.72 26.54 26.64 194,706 -0.11(-0.41%)
Dec 06, 2017 26.66 26.82 26.52 26.75 138,314 -0.56(-2.05%)
Dec 05, 2017 27.33 27.51 27.26 27.31 172,942 -0.14(-0.51%)
Dec 04, 2017 27.58 27.66 27.38 27.45 70,045 +0.07(+0.26%)
Dec 01, 2017 27.44 27.48 27.28 27.38 105,123 -0.20(-0.73%)
Nov 30, 2017 27.69 27.70 27.53 27.58 223,431 -0.28(-1.01%)
Nov 29, 2017 28.05 28.06 27.76 27.86 114,382 -0.28(-1.00%)
Nov 28, 2017 28.05 28.21 27.93 28.14 145,001 +0.28(+1.01%)
Nov 27, 2017 28.04 28.05 27.81 27.86 81,897 -0.26(-0.92%)
Nov 24, 2017 28.13 28.16 28.04 28.12 136,521 -0.19(-0.67%)
Nov 22, 2017 28.43 28.44 28.25 28.31 86,004 -0.11(-0.39%)
Nov 21, 2017 28.30 28.46 28.28 28.42 104,069 +0.31(+1.10%)
Nov 20, 2017 28.13 28.16 28.00 28.11 109,403 +0.13(+0.46%)
Nov 17, 2017 27.88 28.05 27.84 27.98 96,488 +0.41(+1.49%)
Nov 16, 2017 27.49 27.71 27.45 27.57 85,795 +0.48(+1.77%)
Nov 15, 2017 27.05 27.13 26.89 27.09 64,468 -0.06(-0.22%)
Nov 14, 2017 27.36 27.51 27.14 27.15 77,180 -0.17(-0.62%)
Nov 13, 2017 27.19 27.37 27.16 27.32 37,763 +0.04(+0.15%)
Nov 10, 2017 27.36 27.38 27.16 27.28 74,448 -0.26(-0.94%)
Nov 09, 2017 27.50 27.60 27.31 27.54 76,286 -0.21(-0.76%)
Nov 08, 2017 27.62 27.77 27.60 27.75 65,086 +0.18(+0.65%)
Nov 07, 2017 27.79 27.80 27.50 27.57 71,315 -0.11(-0.40%)
Nov 06, 2017 27.48 27.70 27.48 27.68 68,693 +0.42(+1.54%)
Nov 03, 2017 27.36 27.40 27.10 27.26 65,612 -0.13(-0.47%)
Nov 02, 2017 27.39 27.41 27.24 27.39 209,572 +0.03(+0.11%)
Nov 01, 2017 27.57 27.64 27.36 27.36 51,751 -0.04(-0.15%)
Oct 31, 2017 27.41 27.46 27.33 27.40 133,740 +0.08(+0.29%)
Oct 30, 2017 27.50 27.56 27.26 27.32 31,191 -0.24(-0.87%)
Oct 27, 2017 27.40 27.59 27.25 27.56 58,596 +0.21(+0.77%)
Oct 26, 2017 27.58 27.61 27.32 27.35 87,371 -0.22(-0.80%)
Oct 25, 2017 27.83 27.88 27.35 27.57 105,608 -0.12(-0.43%)
Oct 24, 2017 27.79 27.80 27.62 27.69 152,981 -0.04(-0.14%)
Oct 23, 2017 27.99 27.99 27.72 27.73 60,549 -0.40(-1.42%)
Oct 20, 2017 28.23 28.23 28.10 28.13 60,830 -0.07(-0.25%)
Oct 19, 2017 28.31 28.31 28.13 28.20 104,299 -0.39(-1.36%)
Oct 18, 2017 28.62 28.69 28.49 28.59 97,866 -0.06(-0.21%)
Oct 17, 2017 28.70 28.70 28.52 28.65 43,833 -0.13(-0.45%)
Oct 16, 2017 28.92 28.94 28.75 28.78 53,988 +0.00(+0.00%)
Oct 13, 2017 28.77 28.84 28.73 28.78 75,196 +0.29(+1.02%)
Oct 12, 2017 28.50 28.60 28.46 28.49 67,151 -0.07(-0.25%)
Oct 11, 2017 28.50 28.56 28.44 28.56 77,728 +0.01(+0.04%)
Oct 10, 2017 28.48 28.58 28.47 28.55 189,056 +0.28(+0.99%)
Oct 09, 2017 28.36 28.36 28.23 28.27 74,885 -0.03(-0.11%)
Oct 06, 2017 28.16 28.30 28.08 28.30 112,824 +0.01(+0.04%)
Oct 05, 2017 28.24 28.43 28.24 28.29 255,514 +0.09(+0.32%)
Oct 04, 2017 28.22 28.30 28.12 28.20 111,079 +0.11(+0.39%)
Oct 03, 2017 27.82 28.13 27.82 28.09 136,729 +0.51(+1.85%)
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.