Skip to main content

Emrg Mkts Consumer Egshares (NY: ECON )

21.21 +0.06 (+0.26%)
Official Closing Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 01, 2024 20.47 20.59 20.47 20.57 913 +0.07(+0.33%)
Apr 30, 2024 20.54 20.58 20.50 20.50 7,464 -0.18(-0.89%)
Apr 29, 2024 20.57 20.69 20.57 20.68 16,937 +0.04(+0.21%)
Apr 26, 2024 20.61 20.66 20.55 20.64 25,333 +0.26(+1.27%)
Apr 25, 2024 20.29 20.45 20.29 20.38 2,983 -0.01(-0.05%)
Apr 24, 2024 20.46 20.46 20.38 20.39 1,987 -0.05(-0.24%)
Apr 23, 2024 20.45 20.49 20.40 20.44 4,173 +0.14(+0.71%)
Apr 22, 2024 20.06 20.30 20.06 20.30 6,585 +0.38(+1.89%)
Apr 19, 2024 19.91 19.95 19.89 19.92 955 +0.01(+0.07%)
Apr 18, 2024 19.87 19.97 19.87 19.91 5,350 +0.05(+0.23%)
Apr 17, 2024 19.91 19.91 19.80 19.86 5,823 -0.08(-0.39%)
Apr 16, 2024 19.91 19.97 19.88 19.94 6,511 -0.22(-1.08%)
Apr 15, 2024 20.21 20.23 20.12 20.16 3,724 -0.08(-0.42%)
Apr 12, 2024 20.32 20.32 20.24 20.24 1,389 -0.44(-2.11%)
Apr 11, 2024 20.64 20.72 20.60 20.68 5,324 +0.12(+0.59%)
Apr 10, 2024 20.60 20.64 20.50 20.55 4,525 -0.19(-0.92%)
Apr 09, 2024 20.71 20.78 20.68 20.75 2,233 +0.09(+0.44%)
Apr 08, 2024 20.57 20.66 20.57 20.66 629 +0.10(+0.49%)
Apr 05, 2024 20.56 20.60 20.51 20.56 5,619 +0.05(+0.22%)
Apr 04, 2024 20.69 20.69 20.51 20.51 3,555 +0.01(+0.04%)
Apr 03, 2024 20.49 20.56 20.44 20.50 6,506 -0.08(-0.38%)
Apr 02, 2024 20.54 20.64 20.54 20.58 3,949 -0.00(-0.00%)
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.