FinancialContent is the trusted provider of stock market information to the media industry.
Emrg Mkts Consumer Egshares (NY: ECON)
23.52 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 8:00 PM EDT, Jul 2, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 02, 2020 23.51 23.63 23.45 23.52 38,500 +0.53(+2.31%)
Jul 01, 2020 22.92 23.04 22.88 22.99 68,457 +0.16(+0.70%)
Jun 30, 2020 22.82 22.90 22.76 22.83 119,590 -0.06(-0.26%)
Jun 29, 2020 22.82 22.89 22.65 22.89 206,484 +0.05(+0.22%)
Jun 26, 2020 22.99 23.00 22.72 22.84 132,900 -0.27(-1.17%)
Jun 25, 2020 22.91 23.13 22.90 23.11 63,880 +0.13(+0.57%)
Jun 24, 2020 23.09 23.17 22.78 22.98 77,212 -0.22(-0.95%)
Jun 23, 2020 23.20 23.31 23.20 23.20 85,853 +0.26(+1.13%)
Jun 22, 2020 22.88 22.98 22.83 22.94 76,906 +0.13(+0.57%)
Jun 19, 2020 22.93 22.95 22.71 22.81 77,700 +0.11(+0.48%)
Jun 18, 2020 22.63 22.80 22.63 22.70 127,509 -0.03(-0.13%)
Jun 17, 2020 22.65 22.82 22.65 22.73 41,372 +0.18(+0.80%)
Jun 16, 2020 22.94 22.95 22.41 22.55 96,863 +0.08(+0.36%)
Jun 15, 2020 22.10 22.57 22.00 22.47 40,330 -0.01(-0.04%)
Jun 12, 2020 22.49 22.60 22.19 22.48 192,700 +0.51(+2.32%)
Jun 11, 2020 22.41 22.49 21.94 21.97 71,797 -1.03(-4.48%)
Jun 10, 2020 22.95 23.04 22.86 23.00 50,412 +0.11(+0.48%)
Jun 09, 2020 22.69 22.89 22.69 22.89 81,332 -0.15(-0.65%)
Jun 08, 2020 22.91 23.04 22.76 23.04 39,332 +0.09(+0.39%)
Jun 05, 2020 22.80 23.01 22.80 22.95 93,000 +0.59(+2.64%)
Jun 04, 2020 22.39 22.59 22.30 22.36 93,020 -0.31(-1.37%)
Jun 03, 2020 22.47 22.73 22.46 22.67 65,254 +0.40(+1.80%)
Jun 02, 2020 22.07 22.28 21.97 22.27 29,726 +0.43(+1.97%)
Jun 01, 2020 21.52 21.85 21.52 21.84 36,661 +0.38(+1.77%)
May 29, 2020 21.07 21.46 20.99 21.46 35,200 +0.45(+2.14%)
May 28, 2020 21.16 21.25 20.99 21.01 138,489 -0.17(-0.80%)
May 27, 2020 21.34 21.34 20.95 21.18 45,675 -0.05(-0.24%)
May 26, 2020 21.26 21.50 21.22 21.23 92,693 +0.52(+2.51%)
May 22, 2020 20.94 20.94 20.67 20.71 17,100 -0.55(-2.59%)
May 21, 2020 21.21 21.38 21.14 21.26 129,605 -0.09(-0.42%)
May 20, 2020 21.54 21.63 21.25 21.35 68,100 +0.14(+0.66%)
May 19, 2020 21.43 21.49 21.21 21.21 28,309 -0.17(-0.80%)
May 18, 2020 20.99 21.39 20.99 21.38 58,693 +0.84(+4.09%)
May 15, 2020 20.52 20.59 20.39 20.54 25,500 -0.15(-0.72%)
May 14, 2020 20.24 20.73 20.18 20.69 42,782 +0.08(+0.39%)
May 13, 2020 20.86 21.00 20.51 20.61 41,537 -0.08(-0.39%)
May 12, 2020 20.87 21.03 20.68 20.69 84,684 -0.04(-0.19%)
May 11, 2020 20.81 20.90 20.73 20.73 31,890 -0.09(-0.43%)
May 08, 2020 20.62 20.92 20.62 20.82 73,000 +0.44(+2.16%)
May 07, 2020 20.42 20.45 20.29 20.38 46,630 +0.17(+0.84%)
May 06, 2020 20.35 20.42 20.20 20.21 80,398 -0.19(-0.93%)
May 05, 2020 20.35 20.54 20.33 20.40 38,961 +0.25(+1.24%)
May 04, 2020 20.02 20.20 19.96 20.15 36,524 +0.24(+1.21%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.