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 (%)
Nov 30, 2023 20.26 20.41 20.26 20.41 10,613 +0.12(+0.58%)
Nov 29, 2023 20.34 20.35 20.28 20.29 9,370 -0.17(-0.82%)
Nov 28, 2023 20.37 20.50 20.33 20.46 11,264 +0.15(+0.72%)
Nov 27, 2023 20.32 20.35 20.32 20.32 2,076 -0.10(-0.48%)
Nov 24, 2023 20.31 20.42 20.31 20.41 1,496 +0.07(+0.32%)
Nov 22, 2023 20.33 20.41 20.31 20.35 12,169 +0.05(+0.24%)
Nov 21, 2023 20.33 20.33 20.28 20.30 6,712 -0.11(-0.55%)
Nov 20, 2023 20.31 20.45 20.31 20.41 12,405 +0.20(+0.98%)
Nov 17, 2023 20.18 20.23 20.18 20.21 4,355 +0.03(+0.14%)
Nov 16, 2023 20.15 20.21 20.12 20.19 4,527 -0.31(-1.49%)
Nov 15, 2023 20.39 20.58 20.39 20.49 8,840 +0.29(+1.41%)
Nov 14, 2023 20.08 20.21 20.08 20.21 54,723 +0.34(+1.69%)
Nov 13, 2023 19.76 19.87 19.76 19.87 2,297 -0.01(-0.05%)
Nov 10, 2023 19.78 19.88 19.77 19.88 6,951 +0.07(+0.34%)
Nov 09, 2023 19.99 20.02 19.81 19.81 15,191 -0.15(-0.74%)
Nov 08, 2023 20.00 20.04 19.96 19.96 30,057 +0.03(+0.13%)
Nov 07, 2023 19.89 19.96 19.87 19.93 4,136 +0.02(+0.09%)
Nov 06, 2023 19.99 19.99 19.91 19.92 21,934 +0.02(+0.13%)
Nov 03, 2023 19.79 20.07 19.79 19.89 56,287 +0.28(+1.43%)
Nov 02, 2023 19.61 19.66 19.58 19.61 6,506 +0.17(+0.89%)
Nov 01, 2023 19.26 19.44 19.19 19.44 114,687 +0.16(+0.82%)
Oct 31, 2023 19.23 19.29 19.14 19.28 4,749 -0.03(-0.16%)
Oct 30, 2023 19.38 19.38 19.27 19.31 3,639 +0.12(+0.62%)
Oct 27, 2023 19.40 19.40 19.17 19.19 2,195 +0.01(+0.05%)
Oct 26, 2023 19.10 19.23 19.10 19.18 11,256 -0.07(-0.38%)
Oct 25, 2023 19.29 19.32 19.24 19.26 2,082 -0.17(-0.87%)
Oct 24, 2023 19.17 19.43 19.17 19.43 4,338 +0.26(+1.38%)
Oct 23, 2023 19.00 19.23 19.00 19.16 3,988 +0.04(+0.20%)
Oct 20, 2023 19.22 19.22 19.12 19.12 40,407 -0.27(-1.39%)
Oct 19, 2023 19.40 19.44 19.37 19.39 4,959 -0.06(-0.29%)
Oct 18, 2023 19.55 19.55 19.43 19.45 26,824 -0.24(-1.23%)
Oct 17, 2023 19.63 19.79 19.63 19.69 11,323 -0.12(-0.61%)
Oct 16, 2023 19.68 19.85 19.68 19.81 11,692 +0.19(+0.98%)
Oct 13, 2023 19.67 19.67 19.56 19.62 4,693 -0.08(-0.41%)
Oct 12, 2023 19.90 19.90 19.62 19.70 6,202 -0.26(-1.28%)
Oct 11, 2023 19.96 19.98 19.86 19.96 8,514 +0.14(+0.71%)
Oct 10, 2023 19.64 19.86 19.64 19.82 6,505 +0.32(+1.66%)
Oct 09, 2023 19.40 19.49 19.36 19.49 7,618 -0.19(-0.97%)
Oct 06, 2023 19.58 19.68 19.58 19.68 5,720 +0.26(+1.33%)
Oct 05, 2023 19.36 19.42 19.35 19.42 4,014 +0.06(+0.29%)
Oct 04, 2023 19.36 19.37 19.24 19.37 14,385 -0.05(-0.26%)
Oct 03, 2023 19.47 19.47 19.39 19.42 10,461 -0.22(-1.10%)
Oct 02, 2023 19.66 19.66 19.57 19.63 4,307 -0.09(-0.48%)
Sep 29, 2023 19.84 19.84 19.66 19.73 4,443 +0.09(+0.45%)
Sep 28, 2023 19.51 19.64 19.51 19.64 5,736 -0.01(-0.08%)
Sep 27, 2023 19.77 19.77 19.61 19.65 21,169 -0.03(-0.13%)
Sep 26, 2023 19.77 19.77 19.67 19.68 5,024 -0.19(-0.97%)
Sep 25, 2023 19.77 19.88 19.84 19.87 18,928 -0.05(-0.26%)
Sep 22, 2023 19.98 20.09 19.92 19.93 26,338 +0.21(+1.05%)
Sep 21, 2023 19.75 19.76 19.70 19.72 11,219 -0.30(-1.50%)
Sep 20, 2023 20.13 20.20 20.02 20.02 7,410 -0.09(-0.44%)
Sep 19, 2023 20.15 20.15 20.06 20.11 8,271 -0.04(-0.20%)
Sep 18, 2023 20.12 20.19 20.12 20.15 8,721 +0.02(+0.10%)
Sep 15, 2023 20.19 20.23 20.07 20.13 8,433 -0.06(-0.32%)
Sep 14, 2023 20.17 20.22 20.15 20.19 7,239 +0.10(+0.51%)
Sep 13, 2023 20.16 20.21 20.08 20.09 9,629 -0.15(-0.74%)
Sep 12, 2023 20.22 20.28 20.18 20.24 4,863 +0.04(+0.21%)
Sep 11, 2023 20.21 20.21 20.08 20.20 5,231 +0.21(+1.04%)
Sep 08, 2023 20.00 20.02 19.95 19.99 3,846 +0.01(+0.07%)
Sep 07, 2023 20.09 20.09 19.95 19.97 14,797 -0.26(-1.29%)
Sep 06, 2023 20.31 20.40 20.23 20.23 2,385 -0.09(-0.44%)
Sep 05, 2023 20.42 20.42 20.28 20.32 7,461 -0.25(-1.21%)
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.