Emrg Mkts Consumer Egshares (NY: ECON )

23.87 USD -0.23 (-0.95%)
Official Closing Price Updated: 8:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 23.96 24.05 23.91 23.95 47,009 -0.03(-0.13%)
Dec 30, 2021 23.64 24.08 23.64 23.98 232,926 +0.62(+2.65%)
Dec 29, 2021 23.49 23.51 23.32 23.36 41,263 -0.17(-0.72%)
Dec 28, 2021 23.62 23.63 23.48 23.53 120,169 -0.18(-0.76%)
Dec 27, 2021 23.70 23.75 23.64 23.71 40,645 +0.02(+0.08%)
Dec 23, 2021 23.59 23.75 23.55 23.69 60,080 -0.01(-0.04%)
Dec 22, 2021 23.56 23.75 23.56 23.70 41,900 +0.00(+0.00%)
Dec 21, 2021 23.36 23.71 23.36 23.70 78,453 +0.51(+2.20%)
Dec 20, 2021 23.31 23.31 23.06 23.19 41,059 -0.64(-2.69%)
Dec 17, 2021 23.83 23.95 23.72 23.83 35,646 -0.27(-1.12%)
Dec 16, 2021 24.31 24.49 24.09 24.10 61,848 -0.14(-0.58%)
Dec 15, 2021 24.18 24.24 23.91 24.24 22,420 -0.20(-0.82%)
Dec 14, 2021 24.27 24.52 24.24 24.44 33,104 -0.02(-0.08%)
Dec 13, 2021 24.67 24.67 24.33 24.46 13,650 -0.44(-1.77%)
Dec 10, 2021 24.88 24.90 24.76 24.90 94,619 +0.05(+0.20%)
Dec 09, 2021 24.94 24.94 24.76 24.85 67,595 -0.07(-0.30%)
Dec 08, 2021 24.83 24.97 24.76 24.92 30,694 +0.17(+0.71%)
Dec 07, 2021 24.74 24.85 24.69 24.75 29,652 +0.39(+1.60%)
Dec 06, 2021 23.96 24.37 23.96 24.36 7,873 +0.22(+0.91%)
Dec 03, 2021 24.63 24.63 24.11 24.14 22,873 -0.67(-2.70%)
Dec 02, 2021 24.91 25.02 24.71 24.81 9,637 +0.24(+0.98%)
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.