Skip to main content

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 (%)
Oct 31, 2022 17.00 17.15 17.00 17.13 15,582 +0.02(+0.11%)
Oct 28, 2022 16.99 17.12 16.95 17.12 22,098 -0.13(-0.73%)
Oct 27, 2022 17.29 17.41 17.18 17.24 58,585 -0.16(-0.94%)
Oct 26, 2022 17.25 17.57 17.25 17.40 33,972 +0.38(+2.21%)
Oct 25, 2022 16.96 17.07 16.96 17.03 466,159 +0.20(+1.20%)
Oct 24, 2022 16.88 16.88 16.51 16.83 86,709 -0.85(-4.80%)
Oct 21, 2022 17.51 17.68 17.39 17.67 14,873 +0.12(+0.68%)
Oct 20, 2022 17.60 17.75 17.53 17.56 7,819 +0.10(+0.59%)
Oct 19, 2022 17.64 17.67 17.41 17.45 15,840 -0.48(-2.69%)
Oct 18, 2022 18.10 18.10 17.87 17.94 22,368 -0.01(-0.05%)
Oct 17, 2022 17.81 18.01 17.81 17.94 15,038 +0.47(+2.70%)
Oct 14, 2022 17.55 17.59 17.45 17.47 4,194 -0.34(-1.90%)
Oct 13, 2022 17.49 17.91 17.40 17.81 20,172 -0.06(-0.32%)
Oct 12, 2022 17.99 17.99 17.86 17.87 9,330 -0.05(-0.27%)
Oct 11, 2022 18.00 18.04 17.82 17.92 29,866 -0.30(-1.64%)
Oct 10, 2022 18.35 18.35 18.15 18.21 21,718 -0.36(-1.92%)
Oct 07, 2022 18.65 18.65 18.52 18.57 9,963 -0.34(-1.82%)
Oct 06, 2022 18.94 19.00 18.92 18.92 4,501 -0.15(-0.77%)
Oct 05, 2022 19.05 19.15 19.02 19.06 14,998 -0.01(-0.05%)
Oct 04, 2022 18.93 19.11 18.93 19.07 5,602 +0.46(+2.49%)
Oct 03, 2022 18.45 18.65 18.45 18.61 4,265 +0.13(+0.73%)
Sep 30, 2022 18.44 18.60 18.44 18.48 7,290 -0.11(-0.57%)
Sep 29, 2022 18.62 18.62 18.51 18.58 9,727 -0.43(-2.25%)
Sep 28, 2022 18.74 19.01 18.74 19.01 4,490 +0.30(+1.62%)
Sep 27, 2022 18.89 18.96 18.67 18.71 49,292 -0.02(-0.10%)
Sep 26, 2022 18.77 18.85 18.67 18.73 8,598 -0.06(-0.31%)
Sep 23, 2022 18.85 18.85 18.69 18.78 21,996 -0.37(-1.91%)
Sep 22, 2022 19.25 19.38 19.09 19.15 37,794 -0.06(-0.30%)
Sep 21, 2022 19.45 19.46 19.20 19.21 10,542 -0.29(-1.48%)
Sep 20, 2022 19.52 19.57 19.45 19.50 17,564 -0.03(-0.18%)
Sep 19, 2022 19.44 19.53 19.44 19.53 830 +0.15(+0.77%)
Sep 16, 2022 19.41 19.42 19.33 19.38 9,939 -0.29(-1.48%)
Sep 15, 2022 19.69 19.77 19.63 19.67 86,223 -0.14(-0.69%)
Sep 14, 2022 19.78 19.81 19.74 19.81 3,758 +0.02(+0.12%)
Sep 13, 2022 19.97 20.02 19.75 19.79 18,509 -0.48(-2.38%)
Sep 12, 2022 20.13 20.29 20.11 20.27 8,505 +0.21(+1.05%)
Sep 09, 2022 20.10 20.10 20.04 20.06 3,905 +0.24(+1.22%)
Sep 08, 2022 19.78 19.84 19.77 19.82 8,653 -0.10(-0.48%)
Sep 07, 2022 19.78 19.91 19.78 19.91 4,345 +0.12(+0.58%)
Sep 06, 2022 19.94 19.94 19.78 19.80 10,231 -0.26(-1.30%)
Sep 02, 2022 20.25 20.31 20.04 20.06 9,109 -0.25(-1.23%)
Sep 01, 2022 20.24 20.33 20.13 20.31 10,946 -0.16(-0.78%)
Aug 31, 2022 20.50 20.66 20.46 20.47 118,330 +0.14(+0.67%)
Aug 30, 2022 20.61 20.61 20.25 20.33 4,734 -0.27(-1.29%)
Aug 29, 2022 20.61 20.79 20.56 20.60 9,962 +0.03(+0.14%)
Aug 26, 2022 21.05 21.06 20.57 20.57 8,381 -0.24(-1.16%)
Aug 25, 2022 20.53 20.85 20.53 20.81 11,177 +0.46(+2.28%)
Aug 24, 2022 20.13 20.49 20.11 20.35 7,861 +0.04(+0.19%)
Aug 23, 2022 20.22 20.32 20.17 20.31 8,012 +0.13(+0.67%)
Aug 22, 2022 20.18 20.27 20.16 20.17 17,489 +0.04(+0.19%)
Aug 19, 2022 20.23 20.23 20.11 20.13 90,729 -0.24(-1.18%)
Aug 18, 2022 20.52 20.52 20.32 20.37 10,941 -0.23(-1.12%)
Aug 17, 2022 20.61 20.64 20.54 20.61 10,136 -0.03(-0.14%)
Aug 16, 2022 20.60 20.66 20.58 20.64 21,690 -0.06(-0.30%)
Aug 15, 2022 20.64 20.75 20.64 20.70 6,598 -0.01(-0.07%)
Aug 12, 2022 20.50 20.73 20.50 20.71 10,399 +0.09(+0.42%)
Aug 11, 2022 20.68 20.88 20.59 20.63 17,295 +0.08(+0.38%)
Aug 10, 2022 20.48 20.62 20.45 20.55 9,314 +0.17(+0.85%)
Aug 09, 2022 20.48 20.48 20.37 20.37 55,714 -0.17(-0.82%)
Aug 08, 2022 20.63 20.67 20.51 20.54 22,614 +0.03(+0.16%)
Aug 05, 2022 20.47 20.56 20.46 20.51 14,444 -0.15(-0.72%)
Aug 04, 2022 20.64 20.72 20.64 20.66 17,454 +0.17(+0.82%)
Aug 03, 2022 20.33 20.56 20.33 20.49 180,045 +0.08(+0.38%)
Aug 02, 2022 20.28 20.59 20.25 20.41 9,352 +0.09(+0.43%)
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.