Emrg Mkts Consumer Egshares (NY: ECON )

21.97 -0.09 (-0.41%)
Streaming Delayed Price Updated: 1:06 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 26, 2023 21.95 22.07 21.84 22.06 19,631 +0.31(+1.42%)
Jan 25, 2023 21.68 21.79 21.61 21.75 52,659 -0.01(-0.05%)
Jan 24, 2023 21.63 21.78 21.63 21.76 12,412 +0.07(+0.32%)
Jan 23, 2023 21.74 21.78 21.65 21.69 19,758 +0.15(+0.70%)
Jan 20, 2023 21.40 21.54 21.40 21.54 6,091 +0.24(+1.15%)
Jan 19, 2023 21.33 21.35 21.24 21.30 5,694 +0.18(+0.83%)
Jan 18, 2023 21.51 21.51 21.12 21.12 13,134 -0.24(-1.12%)
Jan 17, 2023 21.35 21.37 21.22 21.36 55,092 -0.20(-0.93%)
Jan 13, 2023 21.45 21.56 21.34 21.56 24,432 +0.19(+0.89%)
Jan 12, 2023 21.25 21.40 21.19 21.37 10,766 +0.03(+0.14%)
Jan 11, 2023 21.21 21.34 21.15 21.34 21,969 -0.02(-0.09%)
Jan 10, 2023 21.20 21.36 21.20 21.36 20,775 +0.25(+1.18%)
Jan 09, 2023 21.09 21.20 21.09 21.11 10,899 +0.04(+0.19%)
Jan 06, 2023 20.78 21.07 20.72 21.07 10,569 +0.18(+0.87%)
Jan 05, 2023 20.73 20.93 20.73 20.89 12,155 +0.15(+0.72%)
Jan 04, 2023 20.42 20.76 20.42 20.74 16,257 +0.71(+3.54%)
Jan 03, 2023 20.00 20.20 20.00 20.03 229,738 +0.32(+1.62%)
Dec 30, 2022 19.86 19.87 19.68 19.71 23,584 -0.36(-1.79%)
Dec 29, 2022 19.96 20.15 19.90 20.07 35,777 +0.28(+1.41%)
Dec 28, 2022 20.00 20.03 19.71 19.79 95,813 -0.36(-1.79%)
Dec 27, 2022 19.91 20.23 19.91 20.15 509,789 +0.43(+2.18%)
Dec 23, 2022 19.74 19.80 19.63 19.72 14,114 -0.09(-0.45%)
Dec 22, 2022 19.87 19.87 19.66 19.81 15,261 -0.01(-0.05%)
Dec 21, 2022 19.60 19.85 19.58 19.82 15,295 +0.19(+0.97%)
Dec 20, 2022 19.62 19.70 19.58 19.63 23,073 -0.13(-0.66%)
Dec 19, 2022 19.76 19.79 19.68 19.76 21,043 +0.17(+0.84%)
Dec 16, 2022 19.73 19.73 19.56 19.59 28,321 +0.05(+0.25%)
Dec 15, 2022 19.90 19.90 19.55 19.55 21,710 -0.56(-2.78%)
Dec 14, 2022 20.00 20.10 19.97 20.10 31,206 +0.16(+0.79%)
Dec 13, 2022 20.26 20.28 19.91 19.95 26,090 +0.11(+0.54%)
Dec 12, 2022 19.77 19.84 19.66 19.84 13,159 -0.15(-0.73%)
Dec 09, 2022 20.14 20.14 19.95 19.99 12,200 -0.12(-0.58%)
Dec 08, 2022 20.07 20.15 20.07 20.10 18,850 +0.26(+1.33%)
Dec 07, 2022 19.81 19.86 19.71 19.84 16,664 -0.00(-0.02%)
Dec 06, 2022 19.91 19.91 19.77 19.84 9,962 +0.08(+0.41%)
Dec 05, 2022 20.06 20.06 19.68 19.76 54,114 -0.26(-1.32%)
Dec 02, 2022 19.53 20.06 19.53 20.03 290,121 +0.26(+1.34%)
Dec 01, 2022 19.77 19.83 19.69 19.76 26,133 -0.13(-0.64%)
Nov 30, 2022 19.66 19.97 19.66 19.89 77,374 +0.74(+3.89%)
Nov 29, 2022 19.08 19.22 19.08 19.14 43,564 +0.52(+2.79%)
Nov 28, 2022 18.54 18.79 18.54 18.62 17,142 +0.11(+0.62%)
Nov 25, 2022 18.62 18.62 18.51 18.51 2,809 -0.25(-1.34%)
Nov 23, 2022 18.63 18.76 18.62 18.76 14,078 +0.16(+0.84%)
Nov 22, 2022 18.56 18.62 18.54 18.61 23,880 -0.14(-0.73%)
Nov 21, 2022 18.76 18.76 18.68 18.74 17,509 -0.22(-1.14%)
Nov 18, 2022 19.05 19.05 18.90 18.96 14,805 -0.22(-1.15%)
Nov 17, 2022 18.86 19.21 18.86 19.18 18,461 +0.20(+1.06%)
Nov 16, 2022 19.12 19.12 18.94 18.98 9,408 -0.30(-1.58%)
Nov 15, 2022 19.33 19.39 19.24 19.28 29,043 +0.47(+2.50%)
Nov 14, 2022 18.84 18.92 18.78 18.81 10,804 -0.04(-0.21%)
Nov 11, 2022 18.80 18.88 18.75 18.85 6,648 +0.27(+1.48%)
Nov 10, 2022 18.46 18.58 18.46 18.58 29,300 +0.55(+3.04%)
Nov 09, 2022 18.16 18.24 18.03 18.03 10,246 -0.49(-2.65%)
Nov 08, 2022 18.39 18.52 18.39 18.52 35,939 +0.08(+0.43%)
Nov 07, 2022 18.47 18.47 18.40 18.44 10,562 -0.00(-0.00%)
Nov 04, 2022 18.35 18.45 18.33 18.44 8,020 +0.67(+3.75%)
Nov 03, 2022 17.52 17.80 17.52 17.77 67,598 +0.09(+0.50%)
Nov 02, 2022 17.75 17.64 17.68 10,129 -0.05(-0.28%)
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.