Indicators

Emrg Mkts Consumer Egshares (NY: ECON )

20.64 +0.26 (+1.27%)

Official Closing Price Updated: 8:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	20.60	20.58	20.57	20.57	3,539	+0.06(+0.30%)
Mar 27, 2024	20.51	20.54	20.47	20.51	4,916	+0.07(+0.33%)
Mar 26, 2024	20.53	20.53	20.44	20.44	2,021	-0.00(-0.01%)
Mar 25, 2024	20.43	20.46	20.41	20.45	3,881	-0.01(-0.06%)
Mar 22, 2024	20.52	20.52	20.42	20.46	3,235	-0.08(-0.37%)
Mar 21, 2024	20.71	20.71	20.53	20.53	7,294	-0.06(-0.30%)
Mar 20, 2024	20.45	20.65	20.45	20.60	6,616	+0.18(+0.90%)
Mar 19, 2024	20.34	20.47	20.34	20.41	1,667	-0.10(-0.47%)
Mar 18, 2024	20.59	20.59	20.49	20.51	3,119	-0.02(-0.10%)
Mar 15, 2024	20.58	20.58	20.48	20.53	4,142	-0.05(-0.25%)
Mar 14, 2024	20.59	20.59	20.55	20.58	2,686	-0.09(-0.44%)
Mar 13, 2024	20.62	20.71	20.62	20.67	2,274	-0.00(-0.02%)
Mar 12, 2024	20.64	20.68	20.61	20.68	2,664	+0.18(+0.88%)
Mar 11, 2024	20.43	20.55	20.43	20.50	2,223	+0.11(+0.52%)
Mar 08, 2024	20.39	20.48	20.38	20.39	14,809	-0.05(-0.22%)
Mar 07, 2024	20.40	20.50	20.36	20.44	15,957	-0.06(-0.29%)
Mar 06, 2024	20.53	20.59	20.46	20.50	14,065	+0.26(+1.28%)
Mar 05, 2024	20.26	20.27	20.23	20.24	3,628	-0.19(-0.93%)
Mar 04, 2024	20.53	20.53	20.41	20.43	3,726	-0.22(-1.09%)

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.