Emrg Mkts Consumer Egshares (NY: ECON )

19.99 -0.47 (-2.30%)
Official Closing Price Updated: 8:00 PM EDT, May 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 23.46 24.11 24.08 7,267 +0.95(+4.11%)
Jan 28, 2022 23.00 23.15 22.79 23.13 15,948 +0.11(+0.48%)
Jan 27, 2022 23.15 23.26 22.99 23.02 16,319 -0.34(-1.46%)
Jan 26, 2022 23.66 23.70 23.24 23.36 40,690 -0.25(-1.06%)
Jan 25, 2022 23.44 23.78 23.39 23.61 62,789 +0.18(+0.77%)
Jan 24, 2022 23.53 23.53 22.92 23.43 99,120 -0.44(-1.84%)
Jan 21, 2022 24.28 24.28 23.80 23.87 20,312 -0.23(-0.95%)
Jan 20, 2022 24.35 24.53 24.09 24.10 26,580 +0.33(+1.39%)
Jan 19, 2022 23.91 23.93 23.75 23.77 36,200 +0.14(+0.59%)
Jan 18, 2022 23.79 23.88 23.52 23.63 114,470 -0.42(-1.75%)
Jan 14, 2022 24.05 0 -0.01(-0.04%)
Jan 13, 2022 24.40 24.40 24.05 24.06 73,055 -0.49(-2.00%)
Jan 12, 2022 24.51 24.59 24.40 24.55 38,746 +0.36(+1.49%)
Jan 11, 2022 23.73 24.20 23.73 24.19 22,202 +0.50(+2.11%)
Jan 10, 2022 23.65 23.69 23.45 23.69 37,967 +0.09(+0.38%)
Jan 07, 2022 23.54 23.67 23.54 23.60 8,101 +0.24(+1.03%)
Jan 06, 2022 23.24 23.50 23.24 23.36 15,253 +0.22(+0.95%)
Jan 05, 2022 23.38 23.57 23.14 23.14 24,265 -0.42(-1.78%)
Jan 04, 2022 23.75 23.75 23.46 23.56 25,373 -0.35(-1.48%)
Jan 03, 2022 23.90 23.92 23.75 23.91 9,320 -0.04(-0.15%)
Dec 31, 2021 23.96 24.05 23.91 23.95 47,009 -0.03(-0.13%)
Dec 30, 2021 23.64 24.08 23.64 23.98 232,926 +0.62(+2.65%)
Dec 29, 2021 23.49 23.51 23.32 23.36 41,263 -0.17(-0.72%)
Dec 28, 2021 23.62 23.63 23.48 23.53 120,169 -0.18(-0.76%)
Dec 27, 2021 23.70 23.75 23.64 23.71 40,645 +0.02(+0.08%)
Dec 23, 2021 23.59 23.75 23.55 23.69 60,080 -0.01(-0.04%)
Dec 22, 2021 23.56 23.75 23.56 23.70 41,900 +0.00(+0.00%)
Dec 21, 2021 23.36 23.71 23.36 23.70 78,453 +0.51(+2.20%)
Dec 20, 2021 23.31 23.31 23.06 23.19 41,059 -0.64(-2.69%)
Dec 17, 2021 23.83 23.95 23.72 23.83 35,646 -0.27(-1.12%)
Dec 16, 2021 24.31 24.49 24.09 24.10 61,848 -0.14(-0.58%)
Dec 15, 2021 24.18 24.24 23.91 24.24 22,420 -0.20(-0.82%)
Dec 14, 2021 24.27 24.52 24.24 24.44 33,104 -0.02(-0.08%)
Dec 13, 2021 24.67 24.67 24.33 24.46 13,650 -0.44(-1.77%)
Dec 10, 2021 24.88 24.90 24.76 24.90 94,619 +0.05(+0.20%)
Dec 09, 2021 24.94 24.94 24.76 24.85 67,595 -0.07(-0.30%)
Dec 08, 2021 24.83 24.97 24.76 24.92 30,694 +0.17(+0.71%)
Dec 07, 2021 24.74 24.85 24.69 24.75 29,652 +0.39(+1.60%)
Dec 06, 2021 23.96 24.37 23.96 24.36 7,873 +0.22(+0.91%)
Dec 03, 2021 24.63 24.63 24.11 24.14 22,873 -0.67(-2.70%)
Dec 02, 2021 24.91 25.02 24.71 24.81 9,637 +0.24(+0.98%)
Dec 01, 2021 24.96 25.10 24.57 24.57 10,114 -0.08(-0.32%)
Nov 30, 2021 24.75 24.85 24.75 24.65 42,566 -0.15(-0.60%)
Nov 29, 2021 24.98 24.98 24.75 24.80 16,121 -0.11(-0.45%)
Nov 26, 2021 25.03 25.03 24.77 24.91 10,176 -0.77(-2.99%)
Nov 24, 2021 25.55 25.69 25.54 25.68 18,527 +0.05(+0.19%)
Nov 23, 2021 25.68 25.77 25.56 25.63 9,501 -0.01(-0.03%)
Nov 22, 2021 25.98 25.98 25.63 25.64 12,511 -0.43(-1.63%)
Nov 19, 2021 26.17 26.21 26.06 26.07 18,094 +0.01(+0.02%)
Nov 18, 2021 26.05 26.15 26.05 26.06 6,906 -0.40(-1.51%)
Nov 17, 2021 26.72 26.72 26.39 26.46 11,105 -0.18(-0.68%)
Nov 16, 2021 26.73 26.73 26.57 26.64 14,380 +0.26(+0.99%)
Nov 15, 2021 26.51 26.52 26.37 26.38 24,037 -0.12(-0.45%)
Nov 12, 2021 26.39 26.53 26.38 26.50 67,054 +0.06(+0.24%)
Nov 11, 2021 26.26 26.46 26.26 26.44 3,678 +0.60(+2.33%)
Nov 10, 2021 25.95 25.83 15,789 -0.01(-0.04%)
Nov 09, 2021 25.95 25.99 25.82 25.84 8,592 -0.14(-0.52%)
Nov 08, 2021 25.90 26.01 25.89 25.98 18,855 +0.16(+0.62%)
Nov 05, 2021 26.02 26.02 25.79 25.82 6,739 -0.03(-0.12%)
Nov 04, 2021 26.09 26.09 25.81 25.85 10,565 -0.03(-0.12%)
Nov 03, 2021 25.63 25.94 25.63 25.88 14,620 +0.31(+1.21%)
Nov 02, 2021 25.74 25.74 25.55 25.57 10,508 -0.37(-1.43%)
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.