Indicators

Emrg Mkts Consumer Egshares (NY: ECON )

20.64 +0.26 (+1.27%)

Official Closing Price Updated: 8:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	21.12	21.28	21.12	21.23	5,178	+0.02(+0.09%)
Jan 30, 2023	21.40	21.40	21.21	21.21	7,314	-0.44(-2.02%)
Jan 27, 2023	21.70	21.70	21.54	21.65	18,201	-0.06(-0.29%)
Jan 26, 2023	21.60	21.72	21.49	21.71	19,946	+0.30(+1.42%)
Jan 25, 2023	21.34	21.44	21.27	21.41	53,504	-0.01(-0.05%)
Jan 24, 2023	21.29	21.44	21.29	21.42	12,611	+0.07(+0.32%)
Jan 23, 2023	21.40	21.44	21.31	21.35	20,075	+0.15(+0.70%)
Jan 20, 2023	21.06	21.20	21.06	21.20	6,188	+0.24(+1.15%)
Jan 19, 2023	20.99	21.01	20.90	20.96	5,785	+0.17(+0.83%)
Jan 18, 2023	21.17	21.17	20.79	20.79	13,344	-0.24(-1.12%)
Jan 17, 2023	21.01	21.03	20.88	21.02	55,976	-0.20(-0.93%)
Jan 13, 2023	21.11	21.22	21.00	21.22	24,824	+0.19(+0.89%)
Jan 12, 2023	20.91	21.06	20.86	21.03	10,938	+0.03(+0.14%)
Jan 11, 2023	20.87	21.00	20.82	21.00	22,321	-0.02(-0.09%)
Jan 10, 2023	20.86	21.02	20.86	21.02	21,108	+0.25(+1.18%)
Jan 09, 2023	20.76	20.86	20.76	20.78	11,074	+0.04(+0.19%)
Jan 06, 2023	20.45	20.74	20.39	20.74	10,738	+0.18(+0.87%)
Jan 05, 2023	20.40	20.60	20.40	20.56	12,350	+0.15(+0.72%)
Jan 04, 2023	20.10	20.43	20.10	20.41	16,518	+0.70(+3.54%)

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.