Skip to main content

Emrg Mkts Consumer Egshares (NY: ECON )

22.94 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Oct 4, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 03, 2024 21.01 21.07 20.95 20.98 5,214 -0.33(-1.56%)
Aug 30, 2024 21.27 21.32 21.26 21.31 2,872 +0.08(+0.38%)
Aug 29, 2024 21.17 21.36 21.17 21.23 31,662 +0.00(+0.00%)
Aug 28, 2024 21.30 21.33 21.17 21.23 4,144 -0.16(-0.75%)
Aug 27, 2024 21.34 21.41 21.34 21.39 4,830 +0.04(+0.19%)
Aug 26, 2024 21.43 21.43 21.34 21.35 1,792 -0.11(-0.51%)
Aug 23, 2024 21.42 21.47 21.41 21.46 3,820 +0.35(+1.64%)
Aug 22, 2024 21.30 21.30 21.11 21.11 15,766 -0.21(-1.00%)
Aug 21, 2024 21.31 21.34 21.31 21.33 1,511 +0.08(+0.36%)
Aug 20, 2024 21.31 21.31 21.21 21.25 9,016 -0.16(-0.73%)
Aug 19, 2024 21.27 21.41 21.27 21.41 3,357 +0.21(+1.00%)
Aug 16, 2024 21.14 21.21 21.14 21.19 2,908 +0.24(+1.13%)
Aug 15, 2024 20.86 21.00 20.86 20.96 6,521 +0.22(+1.08%)
Aug 14, 2024 20.69 20.74 20.69 20.74 3,931 -0.08(-0.41%)
Aug 13, 2024 20.66 20.82 20.66 20.82 5,046 +0.17(+0.82%)
Aug 12, 2024 20.64 20.71 20.64 20.65 9,507 +0.05(+0.26%)
Aug 09, 2024 20.54 20.60 20.54 20.60 1,849 +0.12(+0.57%)
Aug 08, 2024 20.39 20.49 20.39 20.48 6,229 +0.37(+1.85%)
Aug 07, 2024 20.34 20.36 20.11 20.11 7,102 +0.16(+0.80%)
Aug 06, 2024 19.82 20.02 19.80 19.95 11,199 +0.08(+0.42%)
Aug 05, 2024 19.56 19.91 19.55 19.87 6,978 -0.54(-2.66%)
Aug 02, 2024 20.34 20.42 20.31 20.41 15,856 -0.26(-1.27%)
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.