Emrg Mkts Consumer Egshares (NY: ECON )

21.61 -0.11 (-0.51%)
Official Closing Price Updated: 4:00 PM EDT, Jun 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 21.34 21.45 20.97 20.98 22,274 +0.26(+1.26%)
Apr 28, 2022 20.65 20.72 20.45 20.72 28,376 +0.26(+1.27%)
Apr 27, 2022 20.33 20.63 20.32 20.46 34,908 +0.36(+1.79%)
Apr 26, 2022 20.36 20.39 20.09 20.10 38,624 -0.26(-1.28%)
Apr 25, 2022 20.08 20.40 20.05 20.36 105,692 +0.09(+0.44%)
Apr 22, 2022 20.59 20.70 20.27 20.27 74,735 +0.00(+0.00%)
Apr 21, 2022 20.74 20.75 20.23 20.27 26,691 -0.44(-2.10%)
Apr 20, 2022 21.00 21.00 20.70 20.71 5,033 -0.14(-0.69%)
Apr 19, 2022 20.74 20.85 20.64 20.85 33,844 -0.17(-0.81%)
Apr 18, 2022 20.99 21.07 20.92 21.02 40,503 +0.03(+0.12%)
Apr 14, 2022 21.10 21.14 20.99 20.99 22,148 -0.24(-1.11%)
Apr 13, 2022 21.03 21.26 21.03 21.23 49,828 +0.26(+1.24%)
Apr 12, 2022 21.22 21.26 20.94 20.97 17,364 -0.05(-0.22%)
Apr 11, 2022 21.11 21.13 21.00 21.02 11,834 -0.20(-0.96%)
Apr 08, 2022 21.28 21.31 21.21 21.22 2,392 +0.01(+0.05%)
Apr 07, 2022 21.28 21.30 21.13 21.21 29,856 -0.24(-1.12%)
Apr 06, 2022 21.59 21.59 21.34 21.45 9,185 -0.21(-0.97%)
Apr 05, 2022 22.06 22.06 21.63 21.66 8,765 -0.42(-1.91%)
Apr 04, 2022 21.94 22.12 21.94 22.08 7,112 +0.53(+2.47%)
Apr 01, 2022 21.68 21.77 21.45 21.55 35,731 +0.46(+2.18%)
Mar 31, 2022 21.43 21.43 21.06 21.09 10,105 -0.39(-1.82%)
Mar 30, 2022 21.51 21.69 21.45 21.48 17,443 -0.15(-0.69%)
Mar 29, 2022 21.64 21.71 21.56 21.63 25,558 +0.38(+1.79%)
Mar 28, 2022 21.13 21.26 21.11 21.25 10,599 +0.19(+0.90%)
Mar 25, 2022 21.04 21.11 20.86 21.06 80,590 -0.25(-1.17%)
Mar 24, 2022 21.26 21.34 21.10 21.31 75,107 -0.08(-0.37%)
Mar 23, 2022 21.32 21.70 21.23 21.39 15,997 -0.24(-1.11%)
Mar 22, 2022 21.48 21.70 21.48 21.63 18,717 +0.54(+2.56%)
Mar 21, 2022 21.21 21.22 20.94 21.09 16,637 -0.59(-2.72%)
Mar 18, 2022 21.13 21.70 21.13 21.68 20,495 +0.51(+2.39%)
Mar 17, 2022 21.25 21.25 20.80 21.17 51,602 -0.46(-2.11%)
Mar 16, 2022 20.68 21.63 20.58 21.63 18,064 +2.25(+11.61%)
Mar 15, 2022 19.05 19.48 19.00 19.38 45,377 +0.37(+1.95%)
Mar 14, 2022 19.33 19.53 18.95 19.01 222,867 -0.69(-3.50%)
Mar 11, 2022 20.46 20.46 19.70 19.70 61,559 -0.71(-3.48%)
Mar 10, 2022 20.62 20.62 20.30 20.41 29,021 -0.61(-2.90%)
Mar 09, 2022 20.81 21.05 20.81 21.02 11,885 +0.53(+2.59%)
Mar 08, 2022 20.48 20.77 20.29 20.49 46,342 +0.05(+0.24%)
Mar 07, 2022 20.99 20.99 20.44 20.44 19,425 -0.91(-4.26%)
Mar 04, 2022 21.44 21.47 21.21 21.35 32,474 -0.50(-2.29%)
Mar 03, 2022 22.20 22.20 21.85 21.85 63,346 -0.43(-1.93%)
Mar 02, 2022 22.10 22.36 22.03 22.28 34,856 -0.15(-0.67%)
Mar 01, 2022 22.63 22.84 22.41 22.43 21,346 -0.32(-1.41%)
Feb 28, 2022 22.64 22.82 22.59 22.75 9,172 -0.33(-1.43%)
Feb 25, 2022 22.83 23.08 22.84 23.08 33,726 +0.33(+1.45%)
Feb 24, 2022 22.00 22.76 21.96 22.75 50,968 -0.40(-1.73%)
Feb 23, 2022 23.61 23.61 23.12 23.15 18,969 -0.25(-1.07%)
Feb 22, 2022 23.55 23.61 23.35 23.40 9,562 -0.46(-1.93%)
Feb 18, 2022 23.86 0 -0.53(-2.17%)
Feb 17, 2022 24.53 24.60 24.33 24.39 17,885 -0.23(-0.93%)
Feb 16, 2022 24.43 24.68 24.43 24.62 19,050 +0.20(+0.82%)
Feb 15, 2022 24.19 24.43 24.19 24.42 6,413 +0.67(+2.82%)
Feb 14, 2022 23.84 23.86 23.66 23.75 20,075 -0.11(-0.46%)
Feb 11, 2022 24.34 24.35 23.82 23.86 15,715 -0.47(-1.93%)
Feb 10, 2022 24.26 24.67 24.26 24.33 20,388 -0.20(-0.82%)
Feb 09, 2022 24.35 24.53 24.33 24.53 16,524 +0.54(+2.25%)
Feb 08, 2022 23.67 24.05 23.67 23.99 47,139 +0.29(+1.22%)
Feb 07, 2022 23.72 23.79 23.64 23.70 30,567 -0.19(-0.80%)
Feb 04, 2022 23.69 23.98 23.69 23.89 24,388 +0.09(+0.38%)
Feb 03, 2022 23.82 23.80 23.80 22,876 -0.16(-0.67%)
Feb 02, 2022 24.22 24.22 23.88 23.96 85,554 -0.20(-0.83%)
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.