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 (%)
Feb 28, 2022	21.83	22.01	21.78	21.94	9,511	-0.32(-1.43%)
Feb 25, 2022	22.01	22.26	22.02	22.26	34,975	+0.32(+1.45%)
Feb 24, 2022	21.21	21.95	21.18	21.94	52,857	-0.39(-1.73%)
Feb 23, 2022	22.77	22.77	22.29	22.32	19,672	-0.24(-1.07%)
Feb 22, 2022	22.71	22.77	22.52	22.56	9,916	-0.44(-1.93%)
Feb 18, 2022				23.01	0	-0.51(-2.17%)
Feb 17, 2022	23.65	23.72	23.46	23.52	18,547	-0.22(-0.93%)
Feb 16, 2022	23.56	23.80	23.56	23.74	19,756	+0.19(+0.82%)
Feb 15, 2022	23.33	23.56	23.33	23.55	6,650	+0.65(+2.82%)
Feb 14, 2022	22.99	23.01	22.81	22.90	20,819	-0.11(-0.46%)
Feb 11, 2022	23.47	23.48	22.97	23.01	16,297	-0.45(-1.93%)
Feb 10, 2022	23.39	23.79	23.39	23.46	21,143	-0.19(-0.82%)
Feb 09, 2022	23.48	23.65	23.46	23.65	17,136	+0.52(+2.25%)
Feb 08, 2022	22.82	23.19	22.82	23.13	48,886	+0.28(+1.22%)
Feb 07, 2022	22.87	22.94	22.80	22.85	31,699	-0.18(-0.80%)
Feb 04, 2022	22.84	23.12	22.84	23.04	25,291	+0.09(+0.38%)
Feb 03, 2022	22.97		22.95	22.95	23,723	-0.15(-0.67%)
Feb 02, 2022	23.35	23.35	23.03	23.10	88,724	-0.19(-0.83%)

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.