Emrg Mkts Consumer Egshares (NY: ECON )

20.88 -0.25 (-1.18%)
Official Closing Price Updated: 8:00 PM EDT, Aug 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 21.43 21.43 21.06 21.09 10,105 -0.39(-1.82%)
Mar 30, 2022 21.51 21.69 21.45 21.48 17,443 -0.15(-0.69%)
Mar 29, 2022 21.64 21.71 21.56 21.63 25,558 +0.38(+1.79%)
Mar 28, 2022 21.13 21.26 21.11 21.25 10,599 +0.19(+0.90%)
Mar 25, 2022 21.04 21.11 20.86 21.06 80,590 -0.25(-1.17%)
Mar 24, 2022 21.26 21.34 21.10 21.31 75,107 -0.08(-0.37%)
Mar 23, 2022 21.32 21.70 21.23 21.39 15,997 -0.24(-1.11%)
Mar 22, 2022 21.48 21.70 21.48 21.63 18,717 +0.54(+2.56%)
Mar 21, 2022 21.21 21.22 20.94 21.09 16,637 -0.59(-2.72%)
Mar 18, 2022 21.13 21.70 21.13 21.68 20,495 +0.51(+2.39%)
Mar 17, 2022 21.25 21.25 20.80 21.17 51,602 -0.46(-2.11%)
Mar 16, 2022 20.68 21.63 20.58 21.63 18,064 +2.25(+11.61%)
Mar 15, 2022 19.05 19.48 19.00 19.38 45,377 +0.37(+1.95%)
Mar 14, 2022 19.33 19.53 18.95 19.01 222,867 -0.69(-3.50%)
Mar 11, 2022 20.46 20.46 19.70 19.70 61,559 -0.71(-3.48%)
Mar 10, 2022 20.62 20.62 20.30 20.41 29,021 -0.61(-2.90%)
Mar 09, 2022 20.81 21.05 20.81 21.02 11,885 +0.53(+2.59%)
Mar 08, 2022 20.48 20.77 20.29 20.49 46,342 +0.05(+0.24%)
Mar 07, 2022 20.99 20.99 20.44 20.44 19,425 -0.91(-4.26%)
Mar 04, 2022 21.44 21.47 21.21 21.35 32,474 -0.50(-2.29%)
Mar 03, 2022 22.20 22.20 21.85 21.85 63,346 -0.43(-1.93%)
Mar 02, 2022 22.10 22.36 22.03 22.28 34,856 -0.15(-0.67%)
Mar 01, 2022 22.63 22.84 22.41 22.43 21,346 -0.32(-1.41%)
Feb 28, 2022 22.64 22.82 22.59 22.75 9,172 -0.33(-1.43%)
Feb 25, 2022 22.83 23.08 22.84 23.08 33,726 +0.33(+1.45%)
Feb 24, 2022 22.00 22.76 21.96 22.75 50,968 -0.40(-1.73%)
Feb 23, 2022 23.61 23.61 23.12 23.15 18,969 -0.25(-1.07%)
Feb 22, 2022 23.55 23.61 23.35 23.40 9,562 -0.46(-1.93%)
Feb 18, 2022 23.86 0 -0.53(-2.17%)
Feb 17, 2022 24.53 24.60 24.33 24.39 17,885 -0.23(-0.93%)
Feb 16, 2022 24.43 24.68 24.43 24.62 19,050 +0.20(+0.82%)
Feb 15, 2022 24.19 24.43 24.19 24.42 6,413 +0.67(+2.82%)
Feb 14, 2022 23.84 23.86 23.66 23.75 20,075 -0.11(-0.46%)
Feb 11, 2022 24.34 24.35 23.82 23.86 15,715 -0.47(-1.93%)
Feb 10, 2022 24.26 24.67 24.26 24.33 20,388 -0.20(-0.82%)
Feb 09, 2022 24.35 24.53 24.33 24.53 16,524 +0.54(+2.25%)
Feb 08, 2022 23.67 24.05 23.67 23.99 47,139 +0.29(+1.22%)
Feb 07, 2022 23.72 23.79 23.64 23.70 30,567 -0.19(-0.80%)
Feb 04, 2022 23.69 23.98 23.69 23.89 24,388 +0.09(+0.38%)
Feb 03, 2022 23.82 23.80 23.80 22,876 -0.16(-0.67%)
Feb 02, 2022 24.22 24.22 23.88 23.96 85,554 -0.20(-0.83%)
Feb 01, 2022 24.10 24.16 24.00 24.16 7,563 +0.08(+0.33%)
Jan 31, 2022 23.46 24.11 24.08 7,267 +0.95(+4.11%)
Jan 28, 2022 23.00 23.15 22.79 23.13 15,948 +0.11(+0.48%)
Jan 27, 2022 23.15 23.26 22.99 23.02 16,319 -0.34(-1.46%)
Jan 26, 2022 23.66 23.70 23.24 23.36 40,690 -0.25(-1.06%)
Jan 25, 2022 23.44 23.78 23.39 23.61 62,789 +0.18(+0.77%)
Jan 24, 2022 23.53 23.53 22.92 23.43 99,120 -0.44(-1.84%)
Jan 21, 2022 24.28 24.28 23.80 23.87 20,312 -0.23(-0.95%)
Jan 20, 2022 24.35 24.53 24.09 24.10 26,580 +0.33(+1.39%)
Jan 19, 2022 23.91 23.93 23.75 23.77 36,200 +0.14(+0.59%)
Jan 18, 2022 23.79 23.88 23.52 23.63 114,470 -0.42(-1.75%)
Jan 14, 2022 24.05 0 -0.01(-0.04%)
Jan 13, 2022 24.40 24.40 24.05 24.06 73,055 -0.49(-2.00%)
Jan 12, 2022 24.51 24.59 24.40 24.55 38,746 +0.36(+1.49%)
Jan 11, 2022 23.73 24.20 23.73 24.19 22,202 +0.50(+2.11%)
Jan 10, 2022 23.65 23.69 23.45 23.69 37,967 +0.09(+0.38%)
Jan 07, 2022 23.54 23.67 23.54 23.60 8,101 +0.24(+1.03%)
Jan 06, 2022 23.24 23.50 23.24 23.36 15,253 +0.22(+0.95%)
Jan 05, 2022 23.38 23.57 23.14 23.14 24,265 -0.42(-1.78%)
Jan 04, 2022 23.75 23.75 23.46 23.56 25,373 -0.35(-1.48%)
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.