$19.14 -0.31 (%) EGA Emg Trust Shs EGShares Emerging Markets Consumer ETF - NYSEARCA

Feb. 11, 2016 | 03:04 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ECON historical data

Date Open High Low Close Volume
2/10/201619.4619.7319.4519.45113,548
2/9/201619.2719.5219.1319.25192,458
2/8/201619.7519.7519.4519.65153,051
2/5/201620.3720.3720.0120.08237,693
2/4/201620.4120.6320.2520.39177,035
2/3/201619.9920.2619.5820.23649,756
2/2/201619.9419.9419.6619.72244,555
2/1/201620.1020.3820.0320.31229,401
1/29/201620.1120.5520.1120.54510,217
1/28/201619.8119.8519.5719.68553,473
1/27/201619.3919.6119.1819.34265,050
1/26/201619.2119.3719.1119.37925,445
1/25/201619.1519.2719.0319.03791,961
1/22/201619.2219.3619.1519.291,035,530
1/21/201618.5818.9018.4618.75778,238
1/20/201618.6418.7818.2018.68741,596
1/19/201619.1519.1818.9019.03243,692
1/15/201618.7518.9118.5518.78187,050
1/14/201619.3419.6519.1719.58293,620
1/13/201619.8319.8719.2819.37326,305
1/12/201619.6919.7619.4519.63262,764
1/11/201619.6219.6419.2119.39306,443
1/8/201619.9019.9319.5019.53649,577
1/7/201619.9720.1219.7319.73224,144
1/6/201620.5020.6320.4120.49123,339
1/5/201620.8720.9520.7820.90131,566
1/4/201620.7820.7820.5620.72311,267
12/31/201521.2221.3921.2221.26395,652
12/30/201521.4521.5121.2421.26576,688
12/29/201521.8321.8321.6821.71612,245
12/28/201521.8821.9721.8421.95600,713
12/24/201521.9622.0921.8222.01226,974
12/23/201521.9522.0421.9322.02442,916
12/22/201521.7121.8621.6821.83259,513
12/21/201521.7121.8021.6121.74349,925
12/18/201521.7521.8521.6321.64595,353
12/17/201522.2122.3321.9021.90690,848
12/16/201521.7722.2621.7722.20659,771
12/15/201521.7021.8421.6921.772,190,640
12/14/201521.2621.4121.0821.40605,468
12/11/201521.1221.1220.8620.88360,523
12/10/201521.9221.9221.5821.591,073,990
12/9/201522.1322.3521.8421.982,066,400
12/8/201522.0022.2021.9622.19237,185
12/7/201522.6022.6822.3822.411,318,630
12/4/201522.4722.7922.4422.72175,639
12/3/201523.0323.0322.6022.67241,603
12/2/201522.9623.0422.8022.88116,926
12/1/201523.0623.1222.9623.12672,990
11/30/201523.0723.1722.9223.03150,613
11/27/201523.4023.4123.0623.06103,955
11/25/201523.6623.6823.5723.59214,099
11/24/201523.7523.9023.7023.84232,611
11/23/201523.8823.9923.8223.88239,839
11/20/201523.8124.0023.8123.91126,872
11/19/201523.5023.6723.4523.5888,688
11/18/201523.0523.4323.0223.43772,540
11/17/201523.1923.3123.0523.11220,364
11/16/201522.7523.0622.6823.0390,986
11/13/201522.9222.9222.6322.72150,690
11/12/201523.3623.4823.2323.26143,278
11/11/201523.5623.6123.4223.53115,033
11/10/201523.2123.3523.1123.31227,012
11/9/201523.5623.5623.1323.25558,545
11/6/201523.5423.7323.4323.73111,209
11/5/201523.8823.9423.7223.8874,847
11/4/201524.1024.1623.7023.78139,324
11/3/201523.5924.1623.5624.11115,940
10/30/201523.4223.4523.3123.3683,907
10/29/201523.3623.4323.2523.29160,731
10/28/201523.8524.1023.5023.64184,671
10/26/201523.9624.0223.8023.84188,613
10/23/201523.7023.7823.5723.73136,248
10/22/201523.3823.7523.3523.65369,189
10/21/201523.2623.2623.0323.07116,776
10/20/201523.2823.4123.2023.31180,782
10/19/201523.3623.3623.2223.34241,195
10/16/201523.4823.6423.3523.61264,280
10/15/201523.1623.6323.1623.614,754,960
10/14/201523.0023.0922.8523.00250,609
10/13/201523.0623.2122.8222.86197,342
10/12/201523.4923.4923.2823.3099,425
10/9/201523.5323.6923.4123.4983,785
10/8/201523.2323.5723.1723.5588,012
10/7/201523.2523.4623.1223.25126,864
10/6/201522.8823.0822.8822.98144,569
10/5/201522.5122.8822.5122.87247,440
10/2/201521.6922.4221.6022.41154,335
10/1/201521.7621.8521.5621.71166,213
9/30/201521.6021.7721.6021.72211,906
9/29/201521.0921.2721.0321.19158,923
9/28/201521.3921.3920.9020.97215,015
9/25/201521.8221.9121.5121.53241,390
9/24/201521.1521.5521.0521.52189,334
9/23/201521.8421.8421.4721.47232,203
9/22/201521.8321.9221.5721.91227,013
9/21/201522.4322.5122.3222.38234,019
9/18/201522.6322.7322.3022.35163,704
9/17/201522.6623.3522.6622.98104,605
9/16/201522.5722.9522.5722.91240,800
  • Showing 1-100 of 1,250 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center