Emrg Mkts Consumer Egshares (NY: ECON )

24.84 USD +0.04 (+0.16%)
Streaming Delayed Price Updated: 10:05 AM EST, Nov 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 25.63 25.64 25.52 25.57 23,593 -0.32(-1.22%)
Oct 28, 2021 25.77 25.89 25.71 25.89 33,748 +0.01(+0.06%)
Oct 27, 2021 25.94 26.04 25.83 25.87 14,119 -0.11(-0.42%)
Oct 26, 2021 26.33 25.98 22,827 -0.30(-1.16%)
Oct 25, 2021 26.16 26.32 26.15 26.28 7,293 +0.11(+0.44%)
Oct 22, 2021 26.33 26.41 26.14 26.17 16,775 +0.03(+0.11%)
Oct 21, 2021 26.15 26.16 26.09 26.14 2,783 -0.25(-0.94%)
Oct 20, 2021 26.33 26.43 26.31 26.39 7,146 -0.00(-0.01%)
Oct 19, 2021 26.11 26.39 26.11 26.39 10,430 +0.38(+1.47%)
Oct 18, 2021 25.89 26.05 25.89 26.01 25,129 +0.03(+0.13%)
Oct 15, 2021 25.81 26.02 25.81 25.98 8,666 +0.27(+1.03%)
Oct 14, 2021 25.72 25.75 25.58 25.71 24,960 +0.01(+0.04%)
Oct 13, 2021 25.50 25.72 25.50 25.70 15,769 +0.41(+1.62%)
Oct 12, 2021 25.38 25.45 25.26 25.29 6,401 -0.08(-0.32%)
Oct 11, 2021 25.62 25.65 25.36 25.37 20,294 +0.01(+0.04%)
Oct 08, 2021 25.27 25.42 25.25 25.36 13,213 +0.14(+0.56%)
Oct 07, 2021 25.00 25.32 25.00 25.22 11,667 +0.64(+2.60%)
Oct 06, 2021 24.34 24.59 24.30 24.58 14,407 -0.04(-0.16%)
Oct 05, 2021 24.55 24.72 24.50 24.62 21,912 +0.31(+1.28%)
Oct 04, 2021 24.62 24.62 24.23 24.31 75,769 -0.49(-1.98%)
Oct 01, 2021 24.98 24.98 24.68 24.80 10,509 -0.09(-0.36%)
Sep 30, 2021 24.90 24.96 24.86 24.89 11,076 +0.19(+0.77%)
Sep 29, 2021 24.94 24.99 24.68 24.70 15,382 -0.19(-0.76%)
Sep 28, 2021 25.12 25.12 24.81 24.89 21,834 -0.33(-1.31%)
Sep 27, 2021 25.08 25.29 25.07 25.22 20,199 +0.14(+0.56%)
Sep 24, 2021 25.12 25.16 25.04 25.08 28,411 -0.33(-1.30%)
Sep 23, 2021 25.31 25.45 25.31 25.41 6,320 -0.02(-0.08%)
Sep 22, 2021 25.30 25.60 25.30 25.43 19,253 +0.30(+1.19%)
Sep 21, 2021 25.10 25.22 25.06 25.13 103,117 +0.19(+0.76%)
Sep 20, 2021 25.08 25.19 24.81 24.94 22,818 -0.74(-2.88%)
Sep 17, 2021 25.78 25.78 25.66 25.68 12,032 +0.06(+0.23%)
Sep 16, 2021 25.56 25.62 25.48 25.62 4,326 -0.20(-0.77%)
Sep 15, 2021 25.73 25.82 25.55 25.82 19,367 -0.07(-0.27%)
Sep 14, 2021 26.05 26.05 25.86 25.89 32,599 -0.30(-1.15%)
Sep 13, 2021 26.16 26.23 26.03 26.19 15,524 +0.00(+0.00%)
Sep 10, 2021 26.47 26.56 26.17 26.19 16,444 -0.02(-0.08%)
Sep 09, 2021 25.97 26.27 25.97 26.21 5,168 -0.02(-0.08%)
Sep 08, 2021 26.44 26.44 26.23 26.23 9,846 -0.47(-1.76%)
Sep 07, 2021 26.65 26.76 26.64 26.70 16,767 +0.34(+1.29%)
Sep 03, 2021 26.28 26.36 26.28 26.36 4,099 +0.04(+0.15%)
Sep 02, 2021 26.47 26.51 26.30 26.32 11,268 -0.18(-0.68%)
Sep 01, 2021 26.40 26.61 26.40 26.50 20,551 +0.34(+1.30%)
Aug 31, 2021 26.03 26.22 26.03 26.16 20,497 +0.54(+2.11%)
Aug 30, 2021 25.41 25.67 25.38 25.62 10,630 +0.12(+0.46%)
Aug 27, 2021 25.38 25.51 25.38 25.50 128,014 +0.22(+0.88%)
Aug 26, 2021 25.32 25.41 25.28 25.28 35,650 -0.19(-0.75%)
Aug 25, 2021 25.38 25.54 25.34 25.47 9,083 -0.10(-0.39%)
Aug 24, 2021 25.25 25.65 25.25 25.57 21,620 +0.76(+3.06%)
Aug 23, 2021 24.68 24.87 24.57 24.81 19,376 +0.32(+1.31%)
Aug 20, 2021 24.25 24.57 24.25 24.49 33,159 +0.22(+0.91%)
Aug 19, 2021 24.27 24.40 24.26 24.27 66,136 -0.47(-1.90%)
Aug 18, 2021 24.84 24.92 24.72 24.74 33,072 -0.01(-0.04%)
Aug 17, 2021 24.71 24.87 24.71 24.75 11,457 -0.34(-1.36%)
Aug 16, 2021 25.24 25.24 25.04 25.09 17,795 -0.42(-1.65%)
Aug 13, 2021 25.56 25.56 25.40 25.51 14,012 -0.08(-0.31%)
Aug 12, 2021 25.71 25.71 25.57 25.59 11,034 -0.25(-0.96%)
Aug 11, 2021 25.82 25.84 25.74 25.84 17,961 +0.02(+0.07%)
Aug 10, 2021 26.01 26.01 25.76 25.82 31,862 +0.09(+0.35%)
Aug 09, 2021 25.68 25.80 25.64 25.73 11,777 +0.22(+0.85%)
Aug 06, 2021 25.70 25.70 25.48 25.51 19,173 -0.23(-0.87%)
Aug 05, 2021 25.76 25.86 25.70 25.74 20,346 -0.14(-0.54%)
Aug 04, 2021 26.08 26.08 25.81 25.88 7,521 +0.15(+0.58%)
Aug 03, 2021 25.72 25.77 25.54 25.73 9,628 -0.09(-0.36%)
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.