Skip to main content

Emrg Mkts Consumer Egshares (NY: ECON )

20.51 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2023 19.47 19.63 19.45 19.47 1,014 -0.09(-0.46%)
Feb 27, 2023 19.51 19.56 19.46 19.56 4,772 +0.25(+1.27%)
Feb 24, 2023 19.43 19.46 19.30 19.31 16,995 -0.52(-2.61%)
Feb 23, 2023 20.00 20.00 19.74 19.83 6,391 +0.04(+0.22%)
Feb 22, 2023 19.80 19.84 19.77 19.78 4,343 -0.01(-0.05%)
Feb 21, 2023 19.99 20.01 19.79 19.79 14,008 -0.49(-2.40%)
Feb 17, 2023 20.23 20.33 20.21 20.28 22,428 -0.12(-0.60%)
Feb 16, 2023 20.41 20.61 20.40 20.40 67,222 -0.10(-0.48%)
Feb 15, 2023 20.36 20.53 20.36 20.50 6,162 +0.10(+0.48%)
Feb 14, 2023 20.48 20.56 20.40 20.40 5,746 -0.24(-1.17%)
Feb 13, 2023 20.54 20.65 20.54 20.64 8,648 +0.24(+1.17%)
Feb 10, 2023 20.53 20.53 20.30 20.41 10,152 -0.25(-1.20%)
Feb 09, 2023 20.79 20.82 20.61 20.65 11,257 +0.04(+0.22%)
Feb 08, 2023 20.74 20.74 20.51 20.61 6,275 -0.14(-0.66%)
Feb 07, 2023 20.74 20.80 20.63 20.75 221,575 -0.04(-0.21%)
Feb 06, 2023 20.72 20.79 20.60 20.79 4,424 -0.22(-1.05%)
Feb 03, 2023 21.18 21.18 20.97 21.01 4,543 -0.33(-1.54%)
Feb 02, 2023 21.50 21.50 21.28 21.34 19,769 -0.16(-0.76%)
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.