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 (%)
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%)

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.