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 (%)
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%)
Aug 01, 2022 20.34 20.44 20.25 20.33 14,680 -0.05(-0.25%)
Jul 29, 2022 20.37 20.38 20.25 20.38 9,159 -0.27(-1.32%)
Jul 28, 2022 20.39 20.65 20.39 20.65 17,305 +0.01(+0.04%)
Jul 27, 2022 20.43 20.66 20.37 20.64 6,527 +0.35(+1.72%)
Jul 26, 2022 20.52 20.52 20.26 20.29 57,171 -0.18(-0.87%)
Jul 25, 2022 20.47 20.48 20.42 20.47 6,445 -0.00(-0.00%)
Jul 22, 2022 20.69 20.69 20.43 20.47 15,878 -0.21(-1.02%)
Jul 21, 2022 20.66 20.69 20.54 20.68 9,778 +0.24(+1.18%)
Jul 20, 2022 20.48 20.48 20.39 20.44 4,645 -0.10(-0.47%)
Jul 19, 2022 20.47 20.54 20.43 20.54 7,533 +0.18(+0.90%)
Jul 18, 2022 20.54 20.57 20.32 20.36 192,198 -0.01(-0.05%)
Jul 15, 2022 20.34 20.38 20.23 20.37 16,483 +0.14(+0.67%)
Jul 14, 2022 20.26 20.26 20.13 20.23 8,901 -0.12(-0.57%)
Jul 13, 2022 20.05 20.39 20.05 20.35 128,499 +0.09(+0.43%)
Jul 12, 2022 20.25 20.36 20.24 20.26 6,006 -0.10(-0.47%)
Jul 11, 2022 20.44 20.47 20.31 20.36 8,744 -0.51(-2.45%)
Jul 08, 2022 20.86 21.00 20.81 20.87 10,625 -0.18(-0.87%)
Jul 07, 2022 20.93 21.12 20.92 21.05 12,056 +0.29(+1.39%)
Jul 06, 2022 20.84 20.84 20.60 20.76 10,063 -0.01(-0.03%)
Jul 05, 2022 20.55 20.78 20.47 20.77 6,987 -0.10(-0.48%)
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.