$25.62 -0.45 (%) EGA Emg Trust Shs EGShares Emerging Markets Consumer ETF - NYSEARCA

Jan. 30, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ECON historical data

Date Open High Low Close Volume
1/30/201525.7125.8925.5625.62446,593
1/29/201526.0526.1125.8026.07181,012
1/28/201526.1526.1925.8125.87226,646
1/27/201526.0326.1825.9226.09841,012
1/26/201526.1926.4026.1826.35921,120
1/23/201526.4026.4126.2026.24388,428
1/22/201526.2426.6226.0826.61253,907
1/21/201525.7726.1625.7726.11269,758
1/20/201525.4425.6125.3625.51506,492
1/16/201525.2925.5325.2625.53163,422
1/15/201525.5825.7325.2325.26228,769
1/14/201525.3025.5425.2425.47170,541
1/13/201525.6425.8325.3525.51143,488
1/12/201525.5025.5025.3325.40113,049
1/9/201525.6625.7825.5125.55181,628
1/8/201525.5025.8025.5025.70141,767
1/6/201524.7024.8624.5024.65658,958
1/5/201524.7524.7524.3524.50385,874
1/2/201525.2125.2224.8324.93146,978
12/31/201425.3825.4525.2925.34325,625
12/30/201425.3125.4725.2925.37568,542
12/29/201425.3025.4325.2625.31308,124
12/26/201425.7225.8025.5925.61271,419
12/24/201425.4125.5425.3725.50284,705
12/23/201425.3925.4625.3025.38626,815
12/22/201425.4625.4925.3425.44516,385
12/19/201425.2325.4925.2325.35511,380
12/18/201425.0525.3225.0525.18546,072
12/17/201423.7424.8123.7424.51657,470
12/16/201423.6624.2523.5023.85647,844
12/15/201424.2924.4523.8724.03508,222
12/12/201424.7724.8124.5024.51311,408
12/11/201425.0025.1224.8124.86229,413
12/10/201425.5625.5625.0725.08274,953
12/9/201425.6625.6625.4725.60273,737
12/8/201426.1926.1925.7925.86218,508
12/5/201426.2826.4026.2426.32108,449
12/4/201426.4326.4926.2926.36219,118
12/3/201426.6026.6726.5226.54186,615
12/2/201426.6826.7026.5026.51104,832
12/1/201426.8626.8826.5826.61150,030
11/28/201427.2327.2627.0827.1267,138
11/26/201427.3627.5127.2827.45120,256
11/25/201427.6427.6427.3327.33139,914
11/24/201427.8227.8827.6127.63120,206
11/21/201427.6527.9127.6527.88134,013
11/20/201427.2227.2727.0827.1483,967
11/19/201427.1227.3726.9927.27188,241
11/18/201427.1827.3027.1727.28103,224
11/17/201427.1827.1827.0527.14121,464
11/14/201427.2327.4427.1627.42102,867
11/13/201427.1127.1426.8726.97110,938
11/12/201426.8627.0726.8526.90166,939
11/11/201426.8226.9026.8026.88120,595
11/10/201427.0427.0726.8526.8975,347
11/7/201426.7926.8626.7826.84160,440
11/6/201427.0827.1526.7726.82118,252
11/5/201427.1927.2826.9927.16144,296
11/4/201427.1027.1726.9527.16236,963
11/3/201427.2827.3927.1327.16124,392
10/31/201427.3327.4327.2627.43525,247
10/30/201426.8827.3126.8827.17195,823
10/29/201426.7826.9126.5526.66257,215
10/28/201426.1626.5026.1626.46223,336
10/27/201425.5225.8925.5225.89213,704
10/24/201425.9226.1925.8726.10161,163
10/23/201425.9326.0625.9025.94159,464
10/22/201425.9926.1025.8125.86125,800
10/21/201425.8426.1925.8426.03209,978
10/20/201425.7325.8425.7325.78126,157
10/17/201425.8025.9925.6925.87199,026
10/16/201425.1225.7225.1025.44284,462
10/15/201425.4925.7125.0725.65419,505
10/14/201425.8226.0525.6925.83165,889
10/13/201426.0826.1225.7125.71131,491
10/10/201426.1626.1625.6825.70208,209
10/9/201426.6826.7626.2826.29203,260
10/8/201426.4426.7526.1026.69260,990
10/7/201426.6226.6426.3026.32182,479
10/6/201426.6426.7326.5826.58198,537
10/3/201425.8626.1325.8426.08180,401
10/2/201425.7325.9225.4325.82181,143
10/1/201426.1726.1725.7225.78118,913
9/30/201426.1926.2926.1326.23119,586
9/29/201426.1026.2126.0526.15210,608
9/26/201426.5726.7426.5226.62220,052
9/25/201426.9126.9126.5726.59158,025
9/24/201426.8727.1926.8427.11221,920
9/23/201426.8226.9426.7226.77148,330
9/22/201427.1027.1226.7626.92238,303
9/19/201427.5227.5827.1527.26262,669
9/18/201427.2527.5027.2427.43126,281
9/17/201427.5327.5427.2127.22101,825
9/16/201427.2627.8327.2227.56168,723
9/15/201427.3227.3627.1927.26145,031
9/12/201427.4727.5427.3327.40116,351
9/11/201427.6527.7527.6127.65135,124
9/10/201427.6127.7827.5227.74193,725
9/9/201428.0428.1127.7927.86119,743
9/8/201428.3928.4828.1828.2283,656
  • Showing 1-100 of 1,099 items
  • 1
  • 2
  • 3
  • ...
  • 11
  • >>
Trading Center