Emrg Mkts Consumer Egshares (NY: ECON )

20.57 +0.06 (+0.30%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 20.29 20.33 20.21 20.31 26,073 +0.17(+0.83%)
Aug 29, 2019 20.06 20.19 20.06 20.14 45,667 +0.20(+0.98%)
Aug 28, 2019 19.87 19.99 19.87 19.94 24,074 -0.02(-0.09%)
Aug 27, 2019 19.95 20.03 19.89 19.96 51,531 +0.10(+0.52%)
Aug 26, 2019 19.90 20.00 19.84 19.86 31,681 +0.10(+0.52%)
Aug 23, 2019 20.00 20.18 19.73 19.76 54,614 -0.29(-1.44%)
Aug 22, 2019 20.21 20.25 20.04 20.05 41,018 -0.30(-1.47%)
Aug 21, 2019 20.40 20.41 20.32 20.35 19,915 +0.11(+0.55%)
Aug 20, 2019 20.23 20.33 20.23 20.23 117,402 +0.04(+0.18%)
Aug 19, 2019 20.30 20.34 20.19 20.20 101,597 +0.10(+0.51%)
Aug 16, 2019 19.92 20.13 19.92 20.09 41,738 +0.35(+1.79%)
Aug 15, 2019 19.79 19.80 19.66 19.74 125,847 +0.21(+1.10%)
Aug 14, 2019 19.70 19.76 19.53 19.53 161,934 -0.55(-2.74%)
Aug 13, 2019 19.82 20.18 19.82 20.07 74,031 +0.26(+1.32%)
Aug 12, 2019 19.82 19.90 19.80 19.81 48,056 -0.27(-1.35%)
Aug 09, 2019 20.16 20.20 20.02 20.08 68,348 -0.19(-0.92%)
Aug 08, 2019 20.08 20.28 20.07 20.27 384,429 +0.37(+1.87%)
Aug 07, 2019 19.64 19.90 19.59 19.90 68,417 +0.07(+0.33%)
Aug 06, 2019 19.89 19.95 19.73 19.83 46,726 +0.32(+1.62%)
Aug 05, 2019 19.73 19.84 19.48 19.52 87,342 -0.73(-3.59%)
Aug 02, 2019 20.33 20.38 20.19 20.24 77,683 -0.14(-0.69%)
Aug 01, 2019 20.72 20.93 20.34 20.38 58,400 -0.32(-1.53%)
Jul 31, 2019 20.86 20.89 20.49 20.70 66,026 -0.16(-0.76%)
Jul 30, 2019 20.88 20.90 20.82 20.86 59,214 -0.09(-0.44%)
Jul 29, 2019 20.97 20.97 20.85 20.95 21,790 -0.07(-0.31%)
Jul 26, 2019 21.05 21.10 20.99 21.02 39,914 +0.04(+0.18%)
Jul 25, 2019 21.15 21.15 20.96 20.98 25,395 -0.21(-0.97%)
Jul 24, 2019 21.07 21.21 21.07 21.18 174,017 +0.07(+0.35%)
Jul 23, 2019 21.01 21.11 21.01 21.11 51,651 +0.15(+0.71%)
Jul 22, 2019 21.00 21.03 20.94 20.96 76,749 -0.05(-0.22%)
Jul 19, 2019 21.15 21.16 21.01 21.01 42,597 -0.17(-0.79%)
Jul 18, 2019 21.07 21.17 21.06 21.17 85,446 +0.06(+0.26%)
Jul 17, 2019 21.17 21.24 21.10 21.12 30,350 -0.07(-0.31%)
Jul 16, 2019 21.23 21.27 21.17 21.18 58,630 -0.04(-0.18%)
Jul 15, 2019 21.17 21.24 21.17 21.22 44,395 +0.12(+0.57%)
Jul 12, 2019 21.17 21.17 21.09 21.10 61,696 -0.07(-0.31%)
Jul 11, 2019 21.21 21.24 21.11 21.17 152,197 -0.02(-0.09%)
Jul 10, 2019 21.20 21.27 21.14 21.18 92,535 +0.11(+0.53%)
Jul 09, 2019 20.99 21.07 20.99 21.07 28,196 -0.03(-0.13%)
Jul 08, 2019 21.17 21.17 21.09 21.10 85,351 -0.26(-1.22%)
Jul 05, 2019 21.37 21.39 21.23 21.36 24,893 -0.14(-0.65%)
Jul 03, 2019 21.44 21.51 21.40 21.50 58,477 -0.02(-0.09%)
Jul 02, 2019 21.45 21.55 21.45 21.52 22,828 +0.07(+0.35%)
Jul 01, 2019 21.61 21.62 21.40 21.45 86,206 +0.18(+0.83%)
Jun 28, 2019 21.30 21.30 21.21 21.27 26,395 -0.03(-0.13%)
Jun 27, 2019 21.27 21.32 21.22 21.30 39,112 +0.19(+0.88%)
Jun 26, 2019 21.06 21.15 21.06 21.11 36,863 +0.21(+0.98%)
Jun 25, 2019 21.10 21.10 20.88 20.90 50,678 -0.21(-0.97%)
Jun 24, 2019 21.13 21.16 21.10 21.11 89,810 +0.00(+0.00%)
Jun 21, 2019 21.17 21.22 21.11 21.11 56,760 -0.19(-0.88%)
Jun 20, 2019 21.45 21.46 21.25 21.30 91,482 +0.23(+1.11%)
Jun 19, 2019 20.99 21.12 20.90 21.06 48,500 +0.18(+0.85%)
Jun 18, 2019 20.66 20.97 20.66 20.89 57,416 +0.44(+2.14%)
Jun 17, 2019 20.42 20.49 20.41 20.45 21,624 +0.01(+0.05%)
Jun 14, 2019 20.52 20.53 20.43 20.44 33,906 -0.23(-1.13%)
Jun 13, 2019 20.75 20.79 20.63 20.67 107,016 +0.04(+0.18%)
Jun 12, 2019 20.72 20.72 20.62 20.63 48,613 -0.20(-0.94%)
Jun 11, 2019 20.85 20.93 20.82 20.83 42,279 +0.13(+0.63%)
Jun 10, 2019 20.69 20.81 20.65 20.70 47,693 +0.20(+0.95%)
Jun 07, 2019 20.41 20.61 20.41 20.50 77,254 +0.17(+0.83%)
Jun 06, 2019 20.36 20.38 20.27 20.34 116,554 +0.04(+0.18%)
Jun 05, 2019 20.52 20.55 20.23 20.30 48,700 -0.20(-0.95%)
Jun 04, 2019 20.30 20.50 20.30 20.49 33,017 +0.12(+0.59%)
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.