Skip to main content

Emrg Mkts Consumer Egshares (NY: ECON )

20.57 +0.06 (+0.30%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 21.05 21.08 20.95 21.04 80,473 +0.22(+1.07%)
Mar 28, 2019 20.69 20.84 20.65 20.82 108,638 +0.15(+0.72%)
Mar 27, 2019 20.75 20.79 20.61 20.67 127,523 -0.19(-0.89%)
Mar 26, 2019 20.84 20.90 20.77 20.86 49,644 +0.07(+0.36%)
Mar 25, 2019 20.64 20.81 20.64 20.78 50,509 +0.08(+0.40%)
Mar 22, 2019 20.97 20.97 20.67 20.70 37,983 -0.54(-2.54%)
Mar 21, 2019 21.14 21.24 21.05 21.24 37,660 -0.07(-0.35%)
Mar 20, 2019 21.23 21.44 21.10 21.31 91,295 +0.01(+0.04%)
Mar 19, 2019 21.31 21.41 21.29 21.31 77,087 -0.02(-0.09%)
Mar 18, 2019 21.28 21.37 21.26 21.32 26,634 +0.17(+0.79%)
Mar 15, 2019 21.10 21.22 21.08 21.16 147,856 +0.14(+0.67%)
Mar 14, 2019 21.04 21.16 20.99 21.02 35,874 -0.10(-0.49%)
Mar 13, 2019 21.14 21.22 21.12 21.12 19,897 -0.07(-0.35%)
Mar 12, 2019 21.30 21.31 21.18 21.19 19,743 -0.06(-0.26%)
Mar 11, 2019 20.99 21.28 20.99 21.25 48,483 +0.43(+2.06%)
Mar 08, 2019 20.66 20.84 20.66 20.82 185,840 -0.09(-0.45%)
Mar 07, 2019 20.99 21.02 20.84 20.91 105,000 -0.40(-1.88%)
Mar 06, 2019 21.45 21.53 21.31 21.31 51,197 -0.15(-0.69%)
Mar 05, 2019 21.31 21.54 21.29 21.46 69,449 +0.40(+1.90%)
Mar 04, 2019 21.15 21.15 20.89 21.06 70,197 +0.02(+0.09%)
Mar 01, 2019 21.14 21.20 21.03 21.04 185,196 +0.06(+0.27%)
Feb 28, 2019 21.12 21.15 20.94 20.99 82,159 -0.14(-0.66%)
Feb 27, 2019 21.21 21.26 21.08 21.13 449,500 -0.30(-1.39%)
Feb 26, 2019 21.34 21.52 21.30 21.43 92,528 -0.01(-0.04%)
Feb 25, 2019 21.46 21.56 21.42 21.44 66,392 +0.14(+0.66%)
Feb 22, 2019 21.17 21.33 21.17 21.30 26,931 +0.32(+1.51%)
Feb 21, 2019 21.07 21.07 20.90 20.98 34,782 -0.10(-0.49%)
Feb 20, 2019 21.08 21.27 21.07 21.08 45,574 +0.10(+0.49%)
Feb 19, 2019 20.80 21.04 20.80 20.98 92,185 +0.08(+0.40%)
Feb 15, 2019 20.97 20.97 20.81 20.90 91,525 +0.04(+0.18%)
Feb 14, 2019 20.69 20.92 20.62 20.86 156,705 +0.11(+0.54%)
Feb 13, 2019 20.94 20.96 20.74 20.75 63,772 -0.20(-0.93%)
Feb 12, 2019 20.98 21.03 20.93 20.94 129,084 +0.11(+0.54%)
Feb 11, 2019 20.75 20.86 20.75 20.83 278,604 +0.12(+0.58%)
Feb 08, 2019 20.77 20.77 20.57 20.71 138,628 -0.18(-0.85%)
Feb 07, 2019 20.91 21.03 20.72 20.89 170,030 -0.18(-0.84%)
Feb 06, 2019 21.24 21.26 21.05 21.06 76,089 -0.24(-1.14%)
Feb 05, 2019 21.10 21.36 21.10 21.31 86,930 +0.32(+1.53%)
Feb 04, 2019 20.88 21.05 20.87 20.98 225,114 +0.00(+0.02%)
Feb 01, 2019 20.96 21.10 20.94 20.98 896,796 -0.11(-0.53%)
Jan 31, 2019 20.87 21.13 20.87 21.09 153,492 +0.27(+1.30%)
Jan 30, 2019 20.61 20.86 20.39 20.82 62,593 +0.17(+0.81%)
Jan 29, 2019 20.63 20.67 20.55 20.65 268,773 +0.12(+0.59%)
Jan 28, 2019 20.41 20.58 20.40 20.53 133,221 -0.11(-0.54%)
Jan 25, 2019 20.59 20.70 20.59 20.64 228,651 +0.18(+0.86%)
Jan 24, 2019 20.31 20.53 20.31 20.47 116,518 +0.15(+0.73%)
Jan 23, 2019 20.32 20.39 20.21 20.32 77,063 +0.09(+0.46%)
Jan 22, 2019 20.40 20.49 20.14 20.22 237,974 -0.40(-1.94%)
Jan 18, 2019 20.52 20.71 20.52 20.62 243,566 +0.15(+0.73%)
Jan 17, 2019 20.21 20.52 20.20 20.48 87,148 +0.11(+0.55%)
Jan 16, 2019 20.22 20.48 20.22 20.36 181,937 +0.21(+1.02%)
Jan 15, 2019 20.10 20.23 20.10 20.16 150,702 +0.20(+0.98%)
Jan 14, 2019 19.84 20.06 19.84 19.96 102,479 -0.09(-0.46%)
Jan 11, 2019 20.01 20.08 19.97 20.06 133,156 -0.10(-0.51%)
Jan 10, 2019 19.94 20.21 19.94 20.16 73,813 +0.07(+0.37%)
Jan 09, 2019 19.80 20.15 19.80 20.08 54,938 +0.53(+2.72%)
Jan 08, 2019 19.53 19.62 19.44 19.55 61,945 +0.11(+0.58%)
Jan 07, 2019 19.36 19.50 19.33 19.44 78,471 -0.07(-0.33%)
Jan 04, 2019 19.07 19.57 19.03 19.51 85,409 +0.68(+3.61%)
Jan 03, 2019 18.92 18.94 18.76 18.83 197,278 -0.26(-1.37%)
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.