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 (%)
Sep 29, 2023 19.84 19.84 19.66 19.73 4,443 +0.09(+0.45%)
Sep 28, 2023 19.51 19.64 19.51 19.64 5,736 -0.01(-0.08%)
Sep 27, 2023 19.77 19.77 19.61 19.65 21,169 -0.03(-0.13%)
Sep 26, 2023 19.77 19.77 19.67 19.68 5,024 -0.19(-0.97%)
Sep 25, 2023 19.77 19.88 19.84 19.87 18,928 -0.05(-0.26%)
Sep 22, 2023 19.98 20.09 19.92 19.93 26,338 +0.21(+1.05%)
Sep 21, 2023 19.75 19.76 19.70 19.72 11,219 -0.30(-1.50%)
Sep 20, 2023 20.13 20.20 20.02 20.02 7,410 -0.09(-0.44%)
Sep 19, 2023 20.15 20.15 20.06 20.11 8,271 -0.04(-0.20%)
Sep 18, 2023 20.12 20.19 20.12 20.15 8,721 +0.02(+0.10%)
Sep 15, 2023 20.19 20.23 20.07 20.13 8,433 -0.06(-0.32%)
Sep 14, 2023 20.17 20.22 20.15 20.19 7,239 +0.10(+0.51%)
Sep 13, 2023 20.16 20.21 20.08 20.09 9,629 -0.15(-0.74%)
Sep 12, 2023 20.22 20.28 20.18 20.24 4,863 +0.04(+0.21%)
Sep 11, 2023 20.21 20.21 20.08 20.20 5,231 +0.21(+1.04%)
Sep 08, 2023 20.00 20.02 19.95 19.99 3,846 +0.01(+0.07%)
Sep 07, 2023 20.09 20.09 19.95 19.97 14,797 -0.26(-1.29%)
Sep 06, 2023 20.31 20.40 20.23 20.23 2,385 -0.09(-0.44%)
Sep 05, 2023 20.42 20.42 20.28 20.32 7,461 -0.25(-1.21%)
Sep 01, 2023 20.56 20.69 20.56 20.57 11,027 +0.24(+1.18%)
Aug 31, 2023 20.46 20.46 20.33 20.33 1,611 -0.28(-1.36%)
Aug 30, 2023 20.54 20.63 20.54 20.61 3,317 +0.03(+0.12%)
Aug 29, 2023 20.39 20.59 20.39 20.59 3,842 +0.35(+1.71%)
Aug 28, 2023 20.25 20.28 20.21 20.24 3,292 +0.20(+1.01%)
Aug 25, 2023 19.98 20.07 19.89 20.04 5,425 -0.08(-0.41%)
Aug 24, 2023 20.26 20.26 20.12 20.12 4,128 -0.02(-0.10%)
Aug 23, 2023 20.02 20.19 20.02 20.14 1,410 +0.22(+1.12%)
Aug 22, 2023 19.97 19.99 19.85 19.92 2,140 +0.02(+0.08%)
Aug 21, 2023 19.82 19.90 19.82 19.90 1,545 +0.07(+0.36%)
Aug 18, 2023 19.85 19.89 19.76 19.83 6,498 -0.23(-1.15%)
Aug 17, 2023 20.23 20.23 20.03 20.06 5,027 +0.06(+0.31%)
Aug 16, 2023 20.01 20.10 19.96 20.00 22,969 -0.11(-0.54%)
Aug 15, 2023 20.20 20.20 20.05 20.11 9,428 -0.19(-0.95%)
Aug 14, 2023 20.18 20.30 20.17 20.30 12,753 -0.08(-0.42%)
Aug 11, 2023 20.46 20.47 20.32 20.38 4,485 -0.32(-1.56%)
Aug 10, 2023 20.77 21.01 20.64 20.71 15,645 +0.17(+0.81%)
Aug 09, 2023 20.68 20.68 20.49 20.54 5,990 -0.03(-0.14%)
Aug 08, 2023 20.50 20.57 20.38 20.57 5,015 -0.19(-0.94%)
Aug 07, 2023 20.85 20.85 20.70 20.76 8,528 -0.02(-0.09%)
Aug 04, 2023 20.91 20.95 20.78 20.78 9,441 -0.14(-0.65%)
Aug 03, 2023 20.91 21.00 20.88 20.92 6,435 +0.16(+0.75%)
Aug 02, 2023 20.97 20.97 20.74 20.76 9,068 -0.45(-2.12%)
Aug 01, 2023 21.34 21.38 21.21 21.21 11,576 -0.31(-1.45%)
Jul 31, 2023 21.41 21.56 21.39 21.53 19,363 +0.05(+0.23%)
Jul 28, 2023 21.32 21.52 21.32 21.48 7,591 +0.53(+2.51%)
Jul 27, 2023 21.18 21.18 20.88 20.95 10,838 -0.29(-1.37%)
Jul 26, 2023 20.95 21.25 20.95 21.24 4,609 +0.25(+1.21%)
Jul 25, 2023 21.05 21.05 20.96 20.98 7,500 +0.13(+0.62%)
Jul 24, 2023 20.54 20.92 20.54 20.86 10,121 +0.26(+1.24%)
Jul 21, 2023 20.66 20.66 20.60 20.60 950 -0.04(-0.22%)
Jul 20, 2023 20.66 20.67 20.62 20.64 10,282 -0.05(-0.23%)
Jul 19, 2023 20.69 20.78 20.62 20.69 13,429 +0.05(+0.23%)
Jul 18, 2023 20.70 20.74 20.58 20.64 9,567 -0.28(-1.32%)
Jul 17, 2023 20.77 20.92 20.77 20.92 10,161 +0.00(+0.02%)
Jul 14, 2023 20.98 21.01 20.91 20.91 9,147 -0.21(-1.01%)
Jul 13, 2023 21.04 21.16 20.96 21.13 33,566 +0.25(+1.19%)
Jul 12, 2023 20.75 20.98 20.75 20.88 8,962 +0.35(+1.69%)
Jul 11, 2023 20.47 20.53 20.46 20.53 5,307 +0.22(+1.07%)
Jul 10, 2023 20.16 20.34 20.16 20.32 10,132 -0.05(-0.23%)
Jul 07, 2023 20.23 20.46 20.08 20.36 20,897 +0.23(+1.13%)
Jul 06, 2023 20.29 20.29 20.07 20.13 6,852 -0.38(-1.83%)
Jul 05, 2023 20.58 20.58 20.42 20.51 9,955 -0.02(-0.10%)
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.