Skip to main content

Emrg Mkts Consumer Egshares (NY: ECON )

20.17 -0.13 (-0.64%)
Official Closing Price Updated: 8:00 PM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 01, 2022 20.18 20.24 20.10 20.17 25,604 -0.13(-0.64%)
Nov 30, 2022 20.07 20.38 20.07 20.30 75,807 +0.76(+3.89%)
Nov 29, 2022 19.47 19.62 19.47 19.54 42,682 +0.53(+2.79%)
Nov 28, 2022 18.92 19.18 18.92 19.01 16,795 +0.12(+0.62%)
Nov 25, 2022 19.00 19.00 18.89 18.89 2,753 -0.26(-1.34%)
Nov 23, 2022 19.02 19.15 19.01 19.15 13,793 +0.16(+0.84%)
Nov 22, 2022 18.94 19.01 18.92 18.99 23,397 -0.14(-0.73%)
Nov 21, 2022 19.15 19.15 19.07 19.13 17,155 -0.22(-1.14%)
Nov 18, 2022 19.44 19.44 19.29 19.35 14,506 -0.22(-1.15%)
Nov 17, 2022 19.25 19.61 19.25 19.57 18,088 +0.20(+1.06%)
Nov 16, 2022 19.52 19.52 19.33 19.37 9,218 -0.31(-1.58%)
Nov 15, 2022 19.73 19.79 19.64 19.68 28,455 +0.48(+2.50%)
Nov 14, 2022 19.23 19.31 19.17 19.20 10,586 -0.04(-0.21%)
Nov 11, 2022 19.19 19.27 19.14 19.24 6,514 +0.28(+1.48%)
Nov 10, 2022 18.84 18.96 18.84 18.96 28,707 +0.56(+3.04%)
Nov 09, 2022 18.54 18.62 18.40 18.40 10,039 -0.50(-2.65%)
Nov 08, 2022 18.77 18.90 18.77 18.90 35,212 +0.08(+0.43%)
Nov 07, 2022 18.85 18.85 18.78 18.82 10,349 -0.00(-0.00%)
Nov 04, 2022 18.73 18.83 18.71 18.82 7,858 +0.68(+3.75%)
Nov 03, 2022 17.88 18.17 17.88 18.14 66,229 +0.09(+0.50%)
Nov 02, 2022 18.12 18.00 18.05 9,924 -0.05(-0.28%)
Nov 01, 2022 18.24 18.26 18.07 18.10 22,290 +0.33(+1.86%)
Oct 31, 2022 17.63 17.79 17.63 17.77 15,026 +0.02(+0.11%)
Oct 28, 2022 17.62 17.75 17.58 17.75 21,309 -0.13(-0.73%)
Oct 27, 2022 17.93 18.06 17.82 17.88 56,492 -0.17(-0.94%)
Oct 26, 2022 17.89 18.22 17.89 18.05 32,758 +0.39(+2.21%)
Oct 25, 2022 17.59 17.70 17.59 17.66 449,500 +0.21(+1.20%)
Oct 24, 2022 17.51 17.51 17.12 17.45 83,611 -0.88(-4.80%)
Oct 21, 2022 18.16 18.33 18.03 18.33 14,342 +0.12(+0.68%)
Oct 20, 2022 18.25 18.41 18.18 18.21 7,540 +0.11(+0.59%)
Oct 19, 2022 18.29 18.32 18.06 18.10 15,274 -0.50(-2.69%)
Oct 18, 2022 18.77 18.77 18.53 18.60 21,569 -0.01(-0.05%)
Oct 17, 2022 18.47 18.68 18.47 18.61 14,501 +0.49(+2.70%)
Oct 14, 2022 18.20 18.25 18.10 18.12 4,045 -0.35(-1.89%)
Oct 13, 2022 18.14 18.57 18.05 18.47 19,452 -0.06(-0.32%)
Oct 12, 2022 18.66 18.66 18.52 18.53 8,997 -0.05(-0.27%)
Oct 11, 2022 18.67 18.71 18.48 18.58 28,799 -0.31(-1.64%)
Oct 10, 2022 19.03 19.03 18.82 18.89 20,942 -0.37(-1.92%)
Oct 07, 2022 19.35 19.35 19.21 19.26 9,607 -0.36(-1.82%)
Oct 06, 2022 19.64 19.70 19.62 19.62 4,341 -0.15(-0.77%)
Oct 05, 2022 19.76 19.86 19.73 19.77 14,462 -0.01(-0.05%)
Oct 04, 2022 19.63 19.82 19.63 19.78 5,402 +0.48(+2.49%)
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.