Skip to main content

Emrg Mkts Consumer Egshares (NY: ECON )

20.65 +0.20 (+0.98%)
Official Closing Price Updated: 8:00 PM EST, Mar 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 01, 2024 20.60 20.73 20.60 20.65 7,603 +0.20(+0.99%)
Feb 29, 2024 20.51 20.52 20.39 20.45 10,981 -0.00(-0.01%)
Feb 28, 2024 20.45 20.47 20.44 20.45 8,280 -0.28(-1.36%)
Feb 27, 2024 20.72 20.78 20.67 20.73 3,531 +0.12(+0.56%)
Feb 26, 2024 20.55 20.62 20.55 20.62 3,477 -0.04(-0.18%)
Feb 23, 2024 20.67 20.67 20.56 20.65 4,898 -0.04(-0.21%)
Feb 22, 2024 20.61 20.70 20.61 20.70 1,402 +0.15(+0.73%)
Feb 21, 2024 20.65 20.65 20.50 20.54 14,330 +0.12(+0.59%)
Feb 20, 2024 20.43 20.47 20.40 20.42 5,304 +0.05(+0.22%)
Feb 16, 2024 20.37 20.46 20.37 20.38 1,523 +0.14(+0.69%)
Feb 15, 2024 20.20 20.25 20.17 20.24 105,397 +0.09(+0.43%)
Feb 14, 2024 20.16 20.16 20.04 20.15 3,238 +0.33(+1.68%)
Feb 13, 2024 19.85 19.93 19.75 19.82 8,808 -0.35(-1.74%)
Feb 12, 2024 20.02 20.25 20.02 20.17 8,799 +0.11(+0.55%)
Feb 09, 2024 19.95 20.07 19.95 20.06 3,094 +0.10(+0.51%)
Feb 08, 2024 19.96 19.96 19.96 19.96 797 -0.24(-1.17%)
Feb 07, 2024 20.18 20.23 20.15 20.19 8,798 -0.13(-0.62%)
Feb 06, 2024 20.20 20.32 20.20 20.32 6,091 +0.44(+2.20%)
Feb 05, 2024 19.74 19.88 19.74 19.88 8,926 +0.10(+0.48%)
Feb 02, 2024 19.80 19.86 19.72 19.79 4,941 -0.20(-1.01%)
Feb 01, 2024 19.93 20.01 19.89 19.99 9,267 +0.24(+1.22%)
Jan 31, 2024 19.78 19.89 19.75 19.75 4,043 -0.01(-0.05%)
Jan 30, 2024 19.71 19.78 19.69 19.76 6,023 -0.19(-0.98%)
Jan 29, 2024 19.99 20.00 19.86 19.95 8,252 -0.09(-0.43%)
Jan 26, 2024 20.04 20.13 20.04 20.04 2,107 -0.05(-0.25%)
Jan 25, 2024 20.04 20.11 20.03 20.09 9,940 +0.02(+0.11%)
Jan 24, 2024 20.18 20.20 20.06 20.07 54,135 +0.21(+1.05%)
Jan 23, 2024 19.77 19.87 19.77 19.86 6,355 +0.15(+0.76%)
Jan 22, 2024 19.68 19.80 19.68 19.71 16,563 -0.28(-1.39%)
Jan 19, 2024 19.78 19.99 19.78 19.99 2,845 +0.21(+1.05%)
Jan 18, 2024 19.76 19.86 19.74 19.78 13,704 +0.00(+0.00%)
Jan 17, 2024 19.67 19.80 19.67 19.78 10,536 -0.24(-1.18%)
Jan 16, 2024 20.04 20.06 19.96 20.02 2,335 -0.37(-1.83%)
Jan 12, 2024 20.53 20.54 20.38 20.39 19,457 +0.03(+0.15%)
Jan 11, 2024 20.36 20.37 20.28 20.36 11,401 +0.13(+0.64%)
Jan 10, 2024 20.26 20.29 20.21 20.23 3,582 -0.05(-0.25%)
Jan 09, 2024 20.25 20.28 20.22 20.28 2,000 -0.15(-0.74%)
Jan 08, 2024 20.34 20.44 20.31 20.43 4,101 -0.03(-0.17%)
Jan 05, 2024 20.47 20.56 20.46 20.46 2,780 -0.01(-0.02%)
Jan 04, 2024 20.52 20.53 20.44 20.47 7,518 -0.16(-0.78%)
Jan 03, 2024 20.46 20.63 20.46 20.63 10,017 +0.05(+0.22%)
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.