Skip to main content

Emrg Mkts Consumer Egshares (NY: ECON )

19.57 +0.20 (+1.01%)
Official Closing Price Updated: 8:00 PM EDT, Mar 21, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 21, 2023 19.50 19.58 19.48 19.57 8,838 +0.20(+1.01%)
Mar 20, 2023 19.34 19.53 19.32 19.37 56,054 -0.02(-0.10%)
Mar 17, 2023 19.58 19.58 19.34 19.39 6,447 -0.21(-1.07%)
Mar 16, 2023 19.41 19.63 19.38 19.60 35,382 +0.33(+1.70%)
Mar 15, 2023 19.32 19.32 19.13 19.27 7,174 -0.31(-1.59%)
Mar 14, 2023 19.55 19.62 19.51 19.58 61,498 +0.11(+0.55%)
Mar 13, 2023 19.41 19.69 19.41 19.47 10,940 -0.05(-0.24%)
Mar 10, 2023 19.53 19.64 19.37 19.52 8,669 +0.00(+0.00%)
Mar 09, 2023 19.90 19.93 19.39 19.52 46,033 -0.59(-2.94%)
Mar 08, 2023 20.04 20.12 20.04 20.11 1,755 +0.03(+0.15%)
Mar 07, 2023 20.17 20.18 20.06 20.08 7,541 -0.33(-1.62%)
Mar 06, 2023 20.44 20.52 20.37 20.41 4,965 -0.02(-0.09%)
Mar 03, 2023 20.34 20.46 20.34 20.43 1,948 +0.17(+0.83%)
Mar 02, 2023 20.07 20.36 20.07 20.26 10,864 +0.14(+0.70%)
Mar 01, 2023 20.25 20.25 20.05 20.12 11,283 +0.34(+1.72%)
Feb 28, 2023 19.78 19.95 19.76 19.78 998 -0.09(-0.46%)
Feb 27, 2023 19.82 19.87 19.77 19.87 4,697 +0.25(+1.27%)
Feb 24, 2023 19.74 19.77 19.61 19.62 16,727 -0.52(-2.61%)
Feb 23, 2023 20.32 20.32 20.06 20.14 6,290 +0.04(+0.22%)
Feb 22, 2023 20.12 20.16 20.09 20.10 4,275 -0.01(-0.05%)
Feb 21, 2023 20.31 20.33 20.11 20.11 13,787 -0.50(-2.40%)
Feb 17, 2023 20.55 20.66 20.53 20.61 22,074 -0.12(-0.60%)
Feb 16, 2023 20.74 20.95 20.73 20.73 66,160 -0.10(-0.48%)
Feb 15, 2023 20.69 20.86 20.69 20.83 6,065 +0.10(+0.48%)
Feb 14, 2023 20.81 20.89 20.73 20.73 5,656 -0.25(-1.17%)
Feb 13, 2023 20.87 20.98 20.87 20.98 8,512 +0.24(+1.17%)
Feb 10, 2023 20.86 20.86 20.63 20.73 9,992 -0.25(-1.20%)
Feb 09, 2023 21.12 21.15 20.94 20.99 11,080 +0.05(+0.22%)
Feb 08, 2023 21.07 21.07 20.84 20.94 6,176 -0.14(-0.66%)
Feb 07, 2023 21.07 21.13 20.96 21.08 218,073 -0.05(-0.21%)
Feb 06, 2023 21.05 21.13 20.93 21.13 4,355 -0.22(-1.05%)
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%)
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.