EGA Emg Trust Shs EGShares Emerging Markets Consumer ETF $28.64

up +0.25


22/7/2014 11:34 AM  |  NYSEARCA : ECON
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ECON historical data

Date Open High Low Close Volume
7/21/201428.2628.4528.1428.39125,556
7/18/201428.1928.3928.1528.35161,590
7/17/201428.1928.3127.9327.95170,865
7/16/201428.3828.4628.3028.45116,348
7/15/201428.3128.3528.0628.20131,103
7/14/201428.2028.3128.1628.31102,919
7/11/201428.0528.1828.0528.1765,590
7/10/201427.9628.1527.8228.07221,559
7/9/201428.1328.3028.0928.26188,134
7/8/201428.2828.2928.0428.11137,176
7/7/201428.2128.2128.0928.15163,271
7/3/201427.9428.2527.9428.2189,209
7/2/201428.0428.2428.0128.1775,792
7/1/201427.9028.0227.9027.98185,738
6/30/201427.7927.8027.7027.73161,991
6/27/201427.7327.7827.6727.74129,130
6/26/201427.6527.7827.5727.76120,915
6/25/201427.5027.5727.4527.5191,049
6/24/201427.4927.6827.3827.44125,382
6/20/201427.6027.6827.5227.64101,730
6/19/201427.6027.7227.5027.58111,829
6/18/201427.2227.6527.1827.65133,268
6/17/201427.3627.3627.1727.27151,240
6/16/201427.4327.4627.3027.39278,276
6/13/201427.5327.6527.4827.59113,677
6/12/201427.7327.7927.4827.56231,093
6/11/201427.7427.7727.6127.6799,604
6/10/201427.6927.8927.6727.88180,249
6/9/201427.5227.7127.5027.66111,069
6/6/201427.4727.6127.3927.52341,081
6/5/201427.1527.3027.0927.20212,823
6/4/201427.0127.0226.9026.96217,501
6/3/201427.0127.2027.0027.13196,662
6/2/201427.1427.1827.0527.13223,835
5/30/201427.2827.3627.0427.07266,844
5/29/201427.4127.4627.2927.45168,839
5/28/201427.3527.3527.2027.28165,508
5/27/201427.3027.4627.1927.28226,429
5/23/201427.4727.6027.4727.50124,815
5/22/201427.5827.6127.4927.58104,624
5/21/201427.3727.4527.2727.41100,440
5/20/201427.2027.3927.1027.21172,718
5/19/201427.3327.4527.2127.4390,377
5/16/201427.3827.5227.2827.5195,964
5/15/201427.5027.5027.1627.2986,859
5/13/201427.2427.4527.2427.35146,181
5/12/201427.1627.3227.1327.28120,026
5/8/201426.8227.0526.7126.76239,693
5/7/201426.6326.7526.5026.75118,860
5/6/201426.4926.7126.4126.63245,141
5/5/201426.3826.5126.2826.44113,928
5/2/201426.4826.7126.4126.61152,230
5/1/201426.3326.5426.2426.44224,772
4/30/201426.2526.4326.2026.43376,908
4/29/201426.3926.6126.3926.52141,322
4/28/201426.4026.4426.1826.39186,268
4/25/201426.6526.6526.3726.49132,315
4/24/201426.9226.9626.6126.93191,478
4/23/201426.9627.1026.7726.92104,890
4/22/201427.0227.1927.0027.10133,822
4/21/201427.1627.2727.0527.16279,586
4/17/201426.9827.3026.9527.26399,405
4/16/201426.8627.1026.7927.06337,302
4/15/201426.9427.0026.4026.77192,463
4/14/201427.1927.3226.9827.11183,611
4/11/201426.8327.1026.7527.09189,694
4/10/201427.5027.6227.1727.19150,160
4/9/201427.4427.6227.1327.53205,153
4/8/201427.0627.3726.9727.20296,397
4/7/201426.6926.9126.6126.76141,453
4/4/201427.0527.1626.6526.66319,377
4/3/201426.8927.0226.6326.82208,526
4/2/201426.7127.0026.7126.95658,715
4/1/201426.8026.9926.7926.87162,383
3/31/201426.5026.7226.5026.53246,094
3/28/201426.4726.6926.3826.48360,188
3/27/201425.9426.3125.8726.26182,160
3/26/201426.0926.2025.9625.96213,982
3/25/201425.8826.0525.8325.92224,212
3/24/201425.7525.8525.6025.731,138,380
3/21/201425.5525.9625.5025.61296,705
3/20/201425.2425.5025.0825.49589,754
3/19/201425.5925.7625.2225.35303,168
3/18/201425.5325.8825.5325.83203,044
3/17/201425.2625.5025.1825.41241,129
3/14/201425.0725.4025.0725.27132,246
3/13/201425.6225.6525.0425.13402,458
3/12/201425.3825.5925.3025.57200,966
3/11/201425.7525.8625.4025.48275,585
3/10/201425.6825.6825.4525.64268,524
3/7/201426.0826.0825.6925.81244,537
3/6/201426.1226.3826.1226.24304,318
3/5/201425.8626.0325.7725.99424,822
3/4/201425.6625.8825.6625.86194,987
3/3/201425.1825.2825.0725.24263,185
2/28/201425.6425.7925.4125.58288,632
2/27/201425.4125.7625.4025.71179,404
2/26/201425.2725.4225.0725.17218,697
2/25/201425.4525.4825.1525.21316,583
2/24/201425.3725.6425.3725.41472,311
Trading Center