Indicators

Emrg Mkts Consumer Egshares (NY: ECON )

21.95 -0.62 (-2.72%)

Official Closing Price Updated: 8:00 PM EST, Nov 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	23.46	23.58	23.41	23.56	93,029	+0.11(+0.47%)
Apr 27, 2017	23.56	23.56	23.37	23.45	214,639	-0.08(-0.35%)
Apr 26, 2017	23.64	23.66	23.47	23.54	135,626	-0.18(-0.78%)
Apr 25, 2017	23.71	23.82	23.64	23.72	183,810	+0.00(+0.00%)
Apr 24, 2017	23.72	23.80	23.64	23.72	103,561	+0.42(+1.82%)
Apr 21, 2017	23.32	23.32	23.23	23.30	106,530	-0.03(-0.12%)
Apr 20, 2017	23.36	23.36	23.26	23.33	172,692	+0.28(+1.22%)
Apr 19, 2017	23.27	23.31	23.00	23.05	120,816	-0.23(-1.01%)
Apr 18, 2017	23.28	23.35	23.22	23.28	246,574	-0.17(-0.71%)
Apr 17, 2017	23.26	23.45	23.26	23.45	209,390	+0.34(+1.47%)
Apr 13, 2017	23.20	23.29	23.11	23.11	142,419	-0.06(-0.28%)
Apr 12, 2017	23.11	23.17	22.98	23.17	202,284	+0.18(+0.80%)
Apr 11, 2017	23.05	23.11	22.81	22.99	138,601	+0.01(+0.04%)
Apr 10, 2017	23.00	23.06	22.93	22.98	175,813	-0.06(-0.24%)
Apr 07, 2017	22.97	23.09	22.88	23.03	237,828	+0.01(+0.04%)
Apr 06, 2017	22.98	23.05	22.94	23.02	106,956	+0.08(+0.36%)
Apr 05, 2017	23.08	23.14	22.92	22.94	106,837	-0.02(-0.08%)
Apr 04, 2017	22.86	22.97	22.86	22.96	111,643	+0.03(+0.12%)

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.