Skip to main content

Emrg Mkts Consumer Egshares (NY: ECON )

21.91 -0.23 (-1.06%)
Official Closing Price Updated: 8:00 PM EST, Nov 6, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 06, 2024 21.84 21.91 21.82 21.91 1,623 -0.23(-1.06%)
Nov 05, 2024 22.14 22.17 22.14 22.15 2,999 +0.27(+1.23%)
Nov 04, 2024 21.91 21.91 21.88 21.88 1,877 +0.11(+0.52%)
Nov 01, 2024 21.86 21.86 21.77 21.77 34,561 +0.05(+0.24%)
Oct 31, 2024 21.79 21.79 21.64 21.72 3,691 -0.16(-0.72%)
Oct 30, 2024 21.86 21.89 21.86 21.87 1,065 -0.18(-0.83%)
Oct 29, 2024 22.05 22.10 22.05 22.06 11,163 -0.09(-0.42%)
Oct 28, 2024 22.03 22.16 22.03 22.15 2,503 +0.15(+0.68%)
Oct 25, 2024 22.15 22.15 22.00 22.00 2,190 -0.02(-0.09%)
Oct 24, 2024 21.98 22.02 21.95 22.02 2,524 -0.04(-0.17%)
Oct 23, 2024 22.11 22.13 22.02 22.06 110,810 -0.12(-0.54%)
Oct 22, 2024 22.16 22.20 22.12 22.18 12,258 -0.04(-0.18%)
Oct 21, 2024 22.32 22.32 22.17 22.22 7,900 -0.25(-1.11%)
Oct 18, 2024 22.55 22.55 22.46 22.47 1,978 +0.23(+1.05%)
Oct 17, 2024 22.23 22.26 22.19 22.23 3,467 -0.11(-0.49%)
Oct 16, 2024 22.39 22.39 22.32 22.34 1,008 +0.19(+0.84%)
Oct 15, 2024 22.45 22.45 22.16 22.16 1,494 -0.45(-1.98%)
Oct 14, 2024 22.54 22.65 22.54 22.61 1,339 -0.04(-0.19%)
Oct 11, 2024 22.57 22.68 22.57 22.65 5,878 +0.10(+0.46%)
Oct 10, 2024 22.48 22.57 22.39 22.55 1,777 +0.06(+0.25%)
Oct 09, 2024 22.30 22.52 22.30 22.49 7,835 -0.06(-0.27%)
Oct 08, 2024 22.58 22.58 22.42 22.55 3,585 -0.56(-2.44%)
Oct 07, 2024 23.06 23.13 22.97 23.12 5,262 +0.18(+0.78%)
Oct 04, 2024 22.91 22.94 22.80 22.94 3,442 +0.17(+0.73%)
Oct 03, 2024 22.65 22.83 22.63 22.77 6,128 -0.29(-1.24%)
Oct 02, 2024 23.07 23.07 22.90 23.06 10,668 +0.41(+1.79%)
Oct 01, 2024 22.54 22.66 22.45 22.65 4,818 +0.10(+0.45%)
Sep 30, 2024 22.72 22.73 22.51 22.55 4,730 -0.40(-1.76%)
Sep 27, 2024 22.99 23.02 22.95 22.95 1,468 -0.04(-0.18%)
Sep 26, 2024 22.98 23.06 22.90 22.99 12,981 +0.77(+3.45%)
Sep 25, 2024 22.25 22.35 22.22 22.22 33,386 -0.20(-0.88%)
Sep 24, 2024 22.20 22.46 22.20 22.42 7,695 +0.69(+3.18%)
Sep 23, 2024 21.66 21.74 21.66 21.73 43,386 +0.20(+0.95%)
Sep 20, 2024 21.50 21.55 21.46 21.53 48,145 +0.02(+0.07%)
Sep 19, 2024 21.38 21.54 21.38 21.51 7,233 +0.38(+1.82%)
Sep 18, 2024 21.14 21.35 21.13 21.13 2,164 -0.06(-0.29%)
Sep 17, 2024 21.25 21.28 21.17 21.19 3,726 +0.04(+0.18%)
Sep 16, 2024 21.12 21.15 21.12 21.15 700 +0.04(+0.21%)
Sep 13, 2024 21.13 21.13 21.09 21.10 125,638 +0.09(+0.43%)
Sep 12, 2024 20.90 21.02 20.89 21.02 6,594 +0.15(+0.71%)
Sep 11, 2024 20.74 20.87 20.58 20.87 8,690 +0.11(+0.55%)
Sep 10, 2024 20.73 20.76 20.63 20.75 5,679 -0.01(-0.04%)
Sep 09, 2024 20.78 20.81 20.76 20.76 8,931 +0.13(+0.63%)
Sep 06, 2024 20.83 20.83 20.63 20.63 5,802 -0.34(-1.63%)
Sep 05, 2024 21.03 21.03 20.95 20.97 3,566 +0.02(+0.10%)
Sep 04, 2024 21.01 21.03 20.92 20.95 7,914 -0.03(-0.13%)
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.