Indicators

Emrg Mkts Consumer Egshares (NY: ECON )

20.44 +0.14 (+0.71%)

Official Closing Price Updated: 8:00 PM EDT, Apr 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	22.62	23.25		23.22	7,536	+0.92(+4.11%)
Jan 28, 2022	22.18	22.32	21.98	22.30	16,539	+0.11(+0.48%)
Jan 27, 2022	22.32	22.43	22.17	22.20	16,923	-0.33(-1.46%)
Jan 26, 2022	22.81	22.85	22.41	22.53	42,198	-0.24(-1.06%)
Jan 25, 2022	22.60	22.93	22.56	22.77	65,116	+0.17(+0.77%)
Jan 24, 2022	22.69	22.69	22.10	22.59	102,793	-0.42(-1.84%)
Jan 21, 2022	23.41	23.41	22.95	23.02	21,064	-0.22(-0.95%)
Jan 20, 2022	23.48	23.65	23.23	23.24	27,565	+0.32(+1.39%)
Jan 19, 2022	23.06	23.08	22.90	22.92	37,541	+0.14(+0.59%)
Jan 18, 2022	22.94	23.03	22.68	22.79	118,712	-0.41(-1.75%)
Jan 14, 2022				23.19	0	-0.01(-0.04%)
Jan 13, 2022	23.53	23.53	23.19	23.20	75,762	-0.47(-2.00%)
Jan 12, 2022	23.63	23.71	23.52	23.67	40,182	+0.35(+1.49%)
Jan 11, 2022	22.88	23.34	22.88	23.33	23,024	+0.48(+2.11%)
Jan 10, 2022	22.80	22.84	22.61	22.84	39,374	+0.09(+0.38%)
Jan 07, 2022	22.70	22.82	22.70	22.76	8,401	+0.23(+1.03%)
Jan 06, 2022	22.41	22.66	22.41	22.53	15,818	+0.21(+0.95%)
Jan 05, 2022	22.54	22.73	22.31	22.31	25,164	-0.41(-1.78%)
Jan 04, 2022	22.90	22.90	22.62	22.72	26,313	-0.34(-1.48%)

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.