Skip to main content

Emrg Mkts Consumer Egshares (NY: ECON )

21.44 UNCHANGED
Streaming Delayed Price Updated: 10:32 AM EDT, Jul 16, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 15, 2024 21.55 21.55 21.39 21.44 12,364 -0.20(-0.93%)
Jul 12, 2024 21.59 21.68 21.59 21.64 7,670 +0.13(+0.61%)
Jul 11, 2024 21.56 21.58 21.51 21.51 6,254 +0.12(+0.56%)
Jul 10, 2024 21.39 21.40 21.37 21.39 2,697 +0.08(+0.39%)
Jul 09, 2024 21.25 21.31 21.25 21.31 3,235 +0.08(+0.36%)
Jul 08, 2024 21.25 21.27 21.21 21.23 2,268 -0.02(-0.11%)
Jul 05, 2024 21.21 21.25 21.18 21.25 6,942 +0.06(+0.28%)
Jul 03, 2024 21.20 21.21 21.19 21.19 3,802 +0.24(+1.17%)
Jul 02, 2024 20.77 20.96 20.77 20.95 18,391 +0.08(+0.40%)
Jul 01, 2024 20.95 20.95 20.86 20.87 2,597 -0.03(-0.14%)
Jun 28, 2024 20.97 20.99 20.90 20.90 843 -0.06(-0.26%)
Jun 27, 2024 20.96 20.98 20.93 20.95 2,649 -0.10(-0.47%)
Jun 26, 2024 20.99 21.07 20.99 21.05 5,683 -0.07(-0.33%)
Jun 25, 2024 21.09 21.13 21.08 21.12 244,507 -0.10(-0.45%)
Jun 24, 2024 21.26 21.26 21.21 21.21 2,027 +0.18(+0.84%)
Jun 21, 2024 21.02 21.06 21.02 21.04 5,148 -0.06(-0.30%)
Jun 20, 2024 21.17 21.17 21.04 21.10 7,995 -0.22(-1.03%)
Jun 18, 2024 21.28 21.37 21.27 21.32 8,460 +0.06(+0.30%)
Jun 17, 2024 21.18 21.29 21.17 21.26 5,130 +0.04(+0.21%)
Jun 14, 2024 21.15 21.22 21.15 21.21 7,384 +0.06(+0.26%)
Jun 13, 2024 21.15 21.16 21.14 21.16 1,363 -0.04(-0.20%)
Jun 12, 2024 21.19 21.24 21.16 21.20 3,384 +0.03(+0.14%)
Jun 11, 2024 21.17 21.17 21.14 21.17 2,449 -0.10(-0.46%)
Jun 10, 2024 21.27 21.27 21.25 21.27 3,675 +0.15(+0.71%)
Jun 07, 2024 21.24 21.24 21.12 21.12 2,611 -0.13(-0.60%)
Jun 06, 2024 21.19 21.25 21.19 21.25 1,670 -0.08(-0.36%)
Jun 05, 2024 21.18 21.34 21.18 21.32 2,503 +0.29(+1.40%)
Jun 04, 2024 20.96 21.03 20.90 21.03 3,830 +0.09(+0.43%)
Jun 03, 2024 21.10 21.10 20.88 20.94 2,325 +0.16(+0.75%)
May 31, 2024 20.80 20.80 20.69 20.78 14,428 -0.20(-0.94%)
May 30, 2024 20.92 20.98 20.91 20.98 1,142 +0.04(+0.17%)
May 29, 2024 20.93 20.96 20.91 20.95 64,174 -0.24(-1.13%)
May 28, 2024 21.22 21.24 21.18 21.18 647 -0.23(-1.07%)
May 24, 2024 21.41 21.45 21.38 21.41 716 -0.02(-0.12%)
May 23, 2024 21.55 21.55 21.37 21.44 2,157 -0.03(-0.14%)
May 22, 2024 21.58 21.58 21.46 21.47 2,552 -0.10(-0.48%)
May 21, 2024 21.58 21.58 21.54 21.57 4,272 -0.13(-0.59%)
May 20, 2024 21.77 21.79 21.68 21.70 4,319 -0.10(-0.44%)
May 17, 2024 21.70 21.86 21.70 21.80 4,493 +0.11(+0.50%)
May 16, 2024 21.66 21.75 21.61 21.69 5,594 +0.19(+0.87%)
May 15, 2024 21.45 21.52 21.45 21.50 1,387 +0.09(+0.43%)
May 14, 2024 21.33 21.41 21.32 21.41 11,289 +0.05(+0.23%)
May 13, 2024 21.36 21.37 21.30 21.36 2,342 +0.28(+1.33%)
May 10, 2024 21.15 21.16 21.05 21.08 12,334 -0.04(-0.19%)
May 09, 2024 21.06 21.12 21.06 21.12 855 +0.12(+0.55%)
May 08, 2024 20.97 21.00 20.97 21.00 1,139 -0.10(-0.46%)
May 07, 2024 21.04 21.10 21.03 21.10 3,372 -0.04(-0.18%)
May 06, 2024 21.12 21.14 21.12 21.14 2,261 -0.14(-0.67%)
May 03, 2024 21.12 21.28 21.12 21.28 2,449 +0.16(+0.78%)
May 02, 2024 20.84 21.12 20.84 21.12 1,658 +0.55(+2.67%)
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.