$25.35 +0.17 (%) EGA Emg Trust Shs EGShares Emerging Markets Consumer ETF - NYSEARCA

Dec. 19, 2014 | 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
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
9/5/201428.4628.5728.3928.57121,687
9/4/201428.6328.6728.3828.43195,245
9/3/201428.6528.6928.5028.61103,477
9/2/201428.2228.3328.1528.32184,457
8/29/201428.4528.5228.4028.4594,296
8/28/201428.5228.5428.4228.52218,755
8/27/201428.8028.9128.7528.91121,814
8/26/201428.6428.7428.6128.72129,406
8/25/201428.4228.5128.3428.50271,714
8/22/201428.4128.4728.2128.30289,777
8/21/201428.5028.5928.4628.46125,043
8/20/201428.4728.6128.3928.5071,383
8/19/201428.4928.6228.4928.6090,513
8/18/201428.4528.5928.4028.5580,006
8/15/201428.4928.5628.1928.4084,031
8/14/201428.5428.5828.4928.5282,322
8/13/201428.7028.7528.5928.6596,434
8/12/201428.3828.4828.3128.46125,206
8/11/201428.1828.5028.1828.47104,556
8/8/201427.9228.0627.8028.0496,630
8/7/201428.0228.0827.6827.77124,969
8/6/201427.9327.9827.8427.97204,675
8/5/201428.3128.4028.0428.11111,561
8/4/201428.3328.6228.2828.5892,785
8/1/201427.9328.1127.8228.0594,339
7/31/201428.0028.1127.7927.82326,077
7/30/201428.6628.6928.2828.39179,224
  • Showing 1-100 of 1,072 items
  • 1
  • 2
  • 3
  • ...
  • 11
  • >>
Trading Center