Emrg Mkts Consumer Egshares (NY: ECON )

25.91 USD +0.39 (+1.55%)
Streaming Delayed Price Updated: 12:02 PM EDT, Aug 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 25.60 25.71 25.48 25.51 8,130 -0.22(-0.86%)
Jul 29, 2021 25.88 25.88 25.69 25.73 10,055 -0.05(-0.19%)
Jul 28, 2021 25.32 25.80 25.32 25.78 23,075 +1.01(+4.08%)
Jul 27, 2021 24.60 24.84 24.43 24.77 74,746 -0.48(-1.90%)
Jul 26, 2021 25.41 25.54 25.24 25.25 12,186 -0.89(-3.40%)
Jul 23, 2021 26.36 26.36 26.03 26.14 14,944 -0.85(-3.16%)
Jul 22, 2021 26.99 27.05 26.93 26.99 7,517 +0.00(+0.01%)
Jul 21, 2021 26.82 27.04 26.78 26.99 7,709 +0.18(+0.67%)
Jul 20, 2021 26.66 26.85 26.58 26.81 15,033 +0.14(+0.52%)
Jul 19, 2021 26.70 26.70 26.51 26.67 38,332 -0.41(-1.51%)
Jul 16, 2021 27.16 27.19 27.07 27.08 5,045 -0.24(-0.86%)
Jul 15, 2021 27.36 27.49 27.27 27.32 6,892 +0.02(+0.07%)
Jul 14, 2021 27.45 27.45 27.27 27.30 5,948 -0.02(-0.09%)
Jul 13, 2021 27.26 27.53 27.26 27.32 11,425 +0.24(+0.89%)
Jul 12, 2021 27.04 27.09 26.94 27.08 6,743 +0.00(+0.00%)
Jul 09, 2021 26.89 27.14 26.88 27.08 45,592 +0.53(+2.00%)
Jul 08, 2021 26.46 26.59 26.39 26.55 6,551 -0.52(-1.92%)
Jul 07, 2021 27.22 27.22 27.03 27.07 11,995 -0.11(-0.40%)
Jul 06, 2021 27.29 27.29 27.10 27.18 75,169 -0.64(-2.30%)
Jul 02, 2021 27.82 27.83 27.70 27.82 24,111 -0.15(-0.54%)
Jul 01, 2021 28.02 28.03 27.81 27.97 63,195 -0.25(-0.87%)
Jun 30, 2021 28.13 28.24 28.13 28.22 17,323 -0.27(-0.96%)
Jun 29, 2021 28.20 28.49 28.20 28.49 9,422 +0.09(+0.32%)
Jun 28, 2021 28.31 28.50 28.31 28.40 18,558 +0.03(+0.10%)
Jun 25, 2021 28.30 28.37 28.22 28.37 4,905 +0.32(+1.14%)
Jun 24, 2021 27.87 28.08 27.87 28.05 26,906 +0.33(+1.19%)
Jun 23, 2021 27.96 27.96 27.71 27.72 4,348 +0.21(+0.76%)
Jun 22, 2021 27.32 27.51 27.31 27.51 11,192 -0.10(-0.38%)
Jun 21, 2021 27.48 27.64 27.34 27.61 42,863 +0.09(+0.35%)
Jun 18, 2021 27.57 27.66 27.47 27.52 8,640 -0.09(-0.33%)
Jun 17, 2021 27.51 27.64 27.51 27.61 26,972 +0.17(+0.62%)
Jun 16, 2021 27.73 27.80 27.34 27.44 22,708 -0.41(-1.47%)
Jun 15, 2021 28.13 28.13 27.81 27.85 8,736 -0.27(-0.96%)
Jun 14, 2021 28.13 28.16 28.06 28.12 6,406 +0.17(+0.61%)
Jun 11, 2021 28.10 28.10 27.86 27.95 6,872 -0.20(-0.71%)
Jun 10, 2021 27.92 28.17 27.92 28.15 45,438 +0.27(+0.97%)
Jun 09, 2021 27.92 27.95 27.85 27.88 6,504 -0.07(-0.24%)
Jun 08, 2021 27.91 27.95 27.83 27.95 10,690 +0.05(+0.18%)
Jun 07, 2021 27.76 27.94 27.76 27.90 11,151 -0.25(-0.90%)
Jun 04, 2021 28.10 28.15 28.08 28.15 4,350 +0.25(+0.90%)
Jun 03, 2021 28.06 28.06 27.84 27.90 15,145 -0.47(-1.67%)
Jun 02, 2021 28.38 28.39 28.31 28.37 3,850 -0.06(-0.20%)
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.