Skip to main content

Emrg Mkts Consumer Egshares (NY: ECON )

21.49 -0.01 (-0.06%)
Official Closing Price Updated: 8:00 PM EST, Dec 13, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 13, 2024 21.54 21.54 21.48 21.49 4,168 -0.01(-0.06%)
Dec 12, 2024 21.50 21.56 21.48 21.50 4,646 -0.09(-0.40%)
Dec 11, 2024 21.55 21.62 21.50 21.59 11,921 +0.08(+0.38%)
Dec 10, 2024 21.62 21.62 21.48 21.51 15,286 -0.32(-1.48%)
Dec 09, 2024 21.86 21.99 21.82 21.83 10,347 +0.44(+2.06%)
Dec 06, 2024 21.40 21.43 21.35 21.39 3,971 +0.01(+0.04%)
Dec 05, 2024 21.39 21.43 21.36 21.38 7,831 +0.08(+0.38%)
Dec 04, 2024 21.30 21.32 21.25 21.30 5,576 +0.05(+0.24%)
Dec 03, 2024 21.15 21.28 21.06 21.25 4,916 +0.06(+0.28%)
Dec 02, 2024 21.20 21.23 21.12 21.19 11,676 +0.00(+0.02%)
Nov 29, 2024 21.00 21.19 21.00 21.19 5,628 +0.00(+0.02%)
Nov 27, 2024 21.26 21.29 21.13 21.18 5,078 -0.01(-0.04%)
Nov 26, 2024 21.27 21.27 21.17 21.19 41,351 -0.19(-0.87%)
Nov 25, 2024 21.38 21.41 21.29 21.38 4,930 +0.06(+0.27%)
Nov 22, 2024 21.30 21.32 21.27 21.32 10,439 +0.02(+0.08%)
Nov 21, 2024 21.24 21.30 21.24 21.30 4,180 -0.02(-0.10%)
Nov 20, 2024 21.26 21.32 21.22 21.32 7,370 +0.04(+0.19%)
Nov 19, 2024 21.32 21.43 21.28 21.28 30,825 -0.14(-0.63%)
Nov 18, 2024 21.31 21.43 21.31 21.42 6,662 +0.24(+1.11%)
Nov 15, 2024 21.24 21.24 21.16 21.18 6,458 +0.00(+0.01%)
Nov 14, 2024 21.27 21.27 21.16 21.18 7,277 -0.16(-0.74%)
Nov 13, 2024 21.34 21.35 21.30 21.34 12,760 -0.09(-0.42%)
Nov 12, 2024 21.52 21.55 21.36 21.43 12,341 -0.40(-1.82%)
Nov 11, 2024 21.87 21.87 21.81 21.82 4,021 -0.13(-0.59%)
Nov 08, 2024 22.09 22.09 21.89 21.95 7,676 -0.62(-2.72%)
Nov 07, 2024 22.21 22.57 22.21 22.57 2,090,502 +0.66(+2.99%)
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%)
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.