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 (%)
Dec 29, 2023	20.78	20.91	20.78	20.86	6,678	-0.00(-0.02%)
Dec 28, 2023	20.80	20.88	20.77	20.86	8,911	+0.23(+1.10%)
Dec 27, 2023	20.57	20.63	20.56	20.63	14,386	+0.07(+0.36%)
Dec 26, 2023	20.53	20.60	20.51	20.56	3,820	+0.27(+1.33%)
Dec 22, 2023	20.25	20.38	20.25	20.29	16,517	-0.16(-0.80%)
Dec 21, 2023	20.38	20.45	20.34	20.45	7,104	+0.32(+1.61%)
Dec 20, 2023	20.35	20.38	20.13	20.13	23,903	-0.37(-1.80%)
Dec 19, 2023	20.49	20.56	20.49	20.50	15,807	+0.07(+0.34%)
Dec 18, 2023	20.32	20.44	20.29	20.43	20,395	+0.04(+0.18%)
Dec 15, 2023	20.52	20.52	20.39	20.39	15,026	-0.13(-0.62%)
Dec 14, 2023	20.39	20.55	20.39	20.52	9,902	+0.13(+0.63%)
Dec 13, 2023	20.05	20.39	20.03	20.39	16,134	+0.23(+1.12%)
Dec 12, 2023	20.06	20.18	20.06	20.17	22,245	-0.05(-0.25%)
Dec 11, 2023	20.12	20.22	20.12	20.22	8,165	+0.07(+0.35%)
Dec 08, 2023	20.15	20.22	20.15	20.15	4,260	-0.19(-0.92%)
Dec 07, 2023	20.28	20.33	20.28	20.33	10,636	+0.08(+0.39%)
Dec 06, 2023	20.40	20.40	20.25	20.25	4,426	-0.01(-0.03%)
Dec 05, 2023	20.15	20.26	20.15	20.26	5,561	+0.02(+0.08%)
Dec 04, 2023	20.33	20.36	20.23	20.24	8,529	-0.18(-0.91%)

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.