Emrg Mkts Consumer Egshares (NY: ECON )

21.30 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Aug 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 23.50 23.53 23.42 23.48 40,400 +0.00(+0.00%)
Dec 30, 2019 23.67 23.67 23.48 23.48 18,921 -0.18(-0.76%)
Dec 27, 2019 23.73 23.73 23.62 23.66 13,300 +0.02(+0.08%)
Dec 26, 2019 23.66 23.66 23.61 23.64 24,162 +0.13(+0.55%)
Dec 24, 2019 23.53 23.57 23.50 23.51 13,900 -0.07(-0.30%)
Dec 23, 2019 23.63 23.63 23.51 23.58 41,914 +0.14(+0.60%)
Dec 20, 2019 23.38 23.49 23.38 23.44 59,900 -0.26(-1.10%)
Dec 19, 2019 23.68 23.73 23.62 23.70 33,822 +0.02(+0.08%)
Dec 18, 2019 23.63 23.71 23.62 23.68 51,285 +0.13(+0.55%)
Dec 17, 2019 23.53 23.57 23.49 23.55 14,668 +0.13(+0.56%)
Dec 16, 2019 23.39 23.50 23.39 23.42 45,109 +0.11(+0.47%)
Dec 13, 2019 23.32 23.44 23.31 23.31 21,600 +0.01(+0.04%)
Dec 12, 2019 23.03 23.32 23.03 23.30 25,530 +0.29(+1.26%)
Dec 11, 2019 22.85 23.02 22.85 23.01 35,356 +0.19(+0.83%)
Dec 10, 2019 22.78 22.87 22.78 22.82 25,491 +0.04(+0.18%)
Dec 09, 2019 22.81 22.95 22.78 22.78 25,143 -0.13(-0.57%)
Dec 06, 2019 22.97 22.97 22.87 22.91 16,800 +0.06(+0.27%)
Dec 05, 2019 22.71 22.88 22.71 22.85 20,685 +0.15(+0.66%)
Dec 04, 2019 22.75 22.83 22.70 22.70 13,554 +0.10(+0.44%)
Dec 03, 2019 22.48 22.60 22.42 22.60 27,504 -0.09(-0.40%)
Dec 02, 2019 22.84 22.84 22.66 22.69 31,650 -0.07(-0.32%)
Nov 29, 2019 22.85 22.85 22.76 22.76 4,800 -0.25(-1.08%)
Nov 27, 2019 22.93 23.06 22.90 23.01 27,300 +0.04(+0.17%)
Nov 26, 2019 22.87 22.99 22.85 22.97 19,559 -0.06(-0.26%)
Nov 25, 2019 22.93 23.07 22.93 23.03 20,817 +0.30(+1.31%)
Nov 22, 2019 22.72 22.77 22.68 22.73 17,300 +0.07(+0.31%)
Nov 21, 2019 22.62 22.68 22.59 22.66 19,868 -0.06(-0.26%)
Nov 20, 2019 22.74 22.82 22.64 22.72 29,674 -0.08(-0.35%)
Nov 19, 2019 22.87 22.87 22.78 22.80 15,918 +0.07(+0.31%)
Nov 18, 2019 22.77 22.83 22.73 22.73 41,508 -0.01(-0.04%)
Nov 15, 2019 22.72 22.80 22.72 22.74 36,500 +0.19(+0.84%)
Nov 14, 2019 22.52 22.56 22.45 22.55 44,912 -0.06(-0.27%)
Nov 13, 2019 22.53 22.61 22.51 22.61 26,496 -0.16(-0.70%)
Nov 12, 2019 22.84 22.87 22.76 22.77 14,979 -0.13(-0.57%)
Nov 11, 2019 22.78 22.94 22.78 22.90 46,422 -0.13(-0.56%)
Nov 08, 2019 23.08 23.11 23.00 23.03 9,200 -0.15(-0.65%)
Nov 07, 2019 23.22 23.28 23.17 23.18 13,670 +0.11(+0.48%)
Nov 06, 2019 23.12 23.12 22.99 23.07 24,789 -0.09(-0.39%)
Nov 05, 2019 23.19 23.24 23.11 23.16 36,644 +0.04(+0.17%)
Nov 04, 2019 23.08 23.17 23.08 23.12 34,253 +0.17(+0.74%)
Nov 01, 2019 22.88 22.98 22.77 22.95 38,100 +0.26(+1.15%)
Oct 31, 2019 22.74 22.74 22.63 22.69 12,694 -0.16(-0.70%)
Oct 30, 2019 22.67 22.86 22.61 22.85 69,779 +0.01(+0.04%)
Oct 29, 2019 22.75 22.85 22.75 22.84 35,053 -0.03(-0.13%)
Oct 28, 2019 22.90 22.96 22.87 22.87 33,930 +0.19(+0.84%)
Oct 25, 2019 22.57 22.73 22.57 22.68 28,500 +0.12(+0.53%)
Oct 24, 2019 22.55 22.60 22.55 22.56 21,152 +0.10(+0.45%)
Oct 23, 2019 22.44 22.52 22.41 22.46 15,382 -0.04(-0.18%)
Oct 22, 2019 22.65 22.66 22.49 22.50 44,011 -0.09(-0.40%)
Oct 21, 2019 22.59 22.60 22.50 22.59 12,030 +0.20(+0.89%)
Oct 18, 2019 22.47 22.51 22.35 22.39 13,000 -0.10(-0.44%)
Oct 17, 2019 22.59 22.69 22.47 22.49 15,921 +0.05(+0.22%)
Oct 16, 2019 22.34 22.48 22.34 22.44 50,327 +0.07(+0.31%)
Oct 15, 2019 22.28 22.43 22.24 22.37 14,726 +0.21(+0.96%)
Oct 14, 2019 22.22 22.22 22.16 22.16 7,158 -0.04(-0.19%)
Oct 11, 2019 22.18 22.35 22.18 22.20 16,900 +0.27(+1.23%)
Oct 10, 2019 21.85 22.05 21.85 21.93 16,085 +0.22(+1.01%)
Oct 09, 2019 21.74 21.79 21.70 21.71 31,110 +0.15(+0.71%)
Oct 08, 2019 21.72 21.72 21.55 21.56 26,422 -0.26(-1.21%)
Oct 07, 2019 21.96 21.97 21.82 21.82 8,935 -0.23(-1.04%)
Oct 04, 2019 21.87 22.07 21.87 22.05 35,000 +0.12(+0.55%)
Oct 03, 2019 21.79 21.98 21.72 21.93 34,200 +0.26(+1.20%)
Oct 02, 2019 21.63 21.72 21.62 21.67 58,412 -0.07(-0.32%)
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.