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 29, 2024	20.51	20.52	20.39	20.45	10,981	-0.00(-0.01%)
Feb 28, 2024	20.45	20.47	20.44	20.45	8,280	-0.28(-1.36%)
Feb 27, 2024	20.72	20.78	20.67	20.73	3,531	+0.12(+0.56%)
Feb 26, 2024	20.55	20.62	20.55	20.62	3,477	-0.04(-0.18%)
Feb 23, 2024	20.67	20.67	20.56	20.65	4,898	-0.04(-0.21%)
Feb 22, 2024	20.61	20.70	20.61	20.70	1,402	+0.15(+0.73%)
Feb 21, 2024	20.65	20.65	20.50	20.54	14,330	+0.12(+0.59%)
Feb 20, 2024	20.43	20.47	20.40	20.42	5,304	+0.05(+0.22%)
Feb 16, 2024	20.37	20.46	20.37	20.38	1,523	+0.14(+0.69%)
Feb 15, 2024	20.20	20.25	20.17	20.24	105,397	+0.09(+0.43%)
Feb 14, 2024	20.16	20.16	20.04	20.15	3,238	+0.33(+1.68%)
Feb 13, 2024	19.85	19.93	19.75	19.82	8,808	-0.35(-1.74%)
Feb 12, 2024	20.02	20.25	20.02	20.17	8,799	+0.11(+0.55%)
Feb 09, 2024	19.95	20.07	19.95	20.06	3,094	+0.10(+0.51%)
Feb 08, 2024	19.96	19.96	19.96	19.96	797	-0.24(-1.17%)
Feb 07, 2024	20.18	20.23	20.15	20.19	8,798	-0.13(-0.62%)
Feb 06, 2024	20.20	20.32	20.20	20.32	6,091	+0.44(+2.20%)
Feb 05, 2024	19.74	19.88	19.74	19.88	8,926	+0.10(+0.48%)
Feb 02, 2024	19.80	19.86	19.72	19.79	4,941	-0.20(-1.01%)

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.