Skip to main content

Emrg Mkts Consumer Egshares (NY: ECON )

21.35 -0.33 (-1.54%)
Official Closing Price Updated: 8:00 PM EST, Feb 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 03, 2023 21.52 21.52 21.31 21.35 4,472 -0.33(-1.54%)
Feb 02, 2023 21.85 21.85 21.62 21.68 19,457 -0.17(-0.76%)
Feb 01, 2023 21.70 21.99 21.66 21.85 14,119 +0.28(+1.31%)
Jan 31, 2023 21.46 21.62 21.46 21.57 5,097 +0.02(+0.09%)
Jan 30, 2023 21.74 21.74 21.55 21.55 7,199 -0.45(-2.02%)
Jan 27, 2023 22.05 22.05 21.89 22.00 17,914 -0.06(-0.29%)
Jan 26, 2023 21.95 22.07 21.84 22.06 19,631 +0.31(+1.42%)
Jan 25, 2023 21.68 21.79 21.61 21.75 52,659 -0.01(-0.05%)
Jan 24, 2023 21.63 21.78 21.63 21.76 12,412 +0.07(+0.32%)
Jan 23, 2023 21.74 21.78 21.65 21.69 19,758 +0.15(+0.70%)
Jan 20, 2023 21.40 21.54 21.40 21.54 6,091 +0.24(+1.15%)
Jan 19, 2023 21.33 21.35 21.24 21.30 5,694 +0.18(+0.83%)
Jan 18, 2023 21.51 21.51 21.12 21.12 13,134 -0.24(-1.12%)
Jan 17, 2023 21.35 21.37 21.22 21.36 55,092 -0.20(-0.93%)
Jan 13, 2023 21.45 21.56 21.34 21.56 24,432 +0.19(+0.89%)
Jan 12, 2023 21.25 21.40 21.19 21.37 10,766 +0.03(+0.14%)
Jan 11, 2023 21.21 21.34 21.15 21.34 21,969 -0.02(-0.09%)
Jan 10, 2023 21.20 21.36 21.20 21.36 20,775 +0.25(+1.18%)
Jan 09, 2023 21.09 21.20 21.09 21.11 10,899 +0.04(+0.19%)
Jan 06, 2023 20.78 21.07 20.72 21.07 10,569 +0.18(+0.87%)
Jan 05, 2023 20.73 20.93 20.73 20.89 12,155 +0.15(+0.72%)
Jan 04, 2023 20.42 20.76 20.42 20.74 16,257 +0.71(+3.54%)
Jan 03, 2023 20.00 20.20 20.00 20.03 229,738 +0.32(+1.62%)
Dec 30, 2022 19.86 19.87 19.68 19.71 23,584 -0.36(-1.79%)
Dec 29, 2022 19.96 20.15 19.90 20.07 35,777 +0.28(+1.41%)
Dec 28, 2022 20.00 20.03 19.71 19.79 95,813 -0.36(-1.79%)
Dec 27, 2022 19.91 20.23 19.91 20.15 509,789 +0.43(+2.18%)
Dec 23, 2022 19.74 19.80 19.63 19.72 14,114 -0.09(-0.45%)
Dec 22, 2022 19.87 19.87 19.66 19.81 15,261 -0.01(-0.05%)
Dec 21, 2022 19.60 19.85 19.58 19.82 15,295 +0.19(+0.97%)
Dec 20, 2022 19.62 19.70 19.58 19.63 23,073 -0.13(-0.66%)
Dec 19, 2022 19.76 19.79 19.68 19.76 21,043 +0.17(+0.84%)
Dec 16, 2022 19.73 19.73 19.56 19.59 28,321 +0.05(+0.25%)
Dec 15, 2022 19.90 19.90 19.55 19.55 21,710 -0.56(-2.78%)
Dec 14, 2022 20.00 20.10 19.97 20.10 31,206 +0.16(+0.79%)
Dec 13, 2022 20.26 20.28 19.91 19.95 26,090 +0.11(+0.54%)
Dec 12, 2022 19.77 19.84 19.66 19.84 13,159 -0.15(-0.73%)
Dec 09, 2022 20.14 20.14 19.95 19.99 12,200 -0.12(-0.58%)
Dec 08, 2022 20.07 20.15 20.07 20.10 18,850 +0.26(+1.33%)
Dec 07, 2022 19.81 19.86 19.71 19.84 16,664 -0.00(-0.02%)
Dec 06, 2022 19.91 19.91 19.77 19.84 9,962 +0.08(+0.41%)
Dec 05, 2022 20.06 20.06 19.68 19.76 54,114 -0.26(-1.32%)
Dec 02, 2022 19.53 20.06 19.53 20.03 290,121 +0.26(+1.34%)
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.