$27.46 +0.16 (%) EGA Emg Trust Shs EGShares Emerging Markets Consumer ETF - NYSEARCA

May. 22, 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
5/22/201527.4427.5627.4427.4697,290
5/21/201527.3027.3127.2127.30190,640
5/20/201527.4527.4927.3227.4197,737
5/19/201527.5027.5027.4027.40136,169
5/18/201527.6327.6327.4927.52148,885
5/15/201527.5827.7927.5127.7797,452
5/14/201527.5127.6927.4527.57140,606
5/13/201527.3027.4227.1627.22150,658
5/12/201526.9927.1126.8727.04119,017
5/11/201527.4127.4527.1127.13142,440
5/8/201527.3427.5727.3427.49121,657
5/7/201527.1127.1226.9927.10150,736
5/6/201527.3627.3627.0027.07141,732
5/5/201527.2127.3327.1327.17116,692
5/4/201527.1127.2827.1127.21122,778
5/1/201527.1227.1426.9327.0996,425
4/30/201527.2627.2727.0227.02194,620
4/29/201527.6727.7327.5327.62175,211
4/28/201527.8527.9427.7727.80155,196
4/27/201527.8427.9627.7227.82397,295
4/24/201527.8327.9427.8327.87115,124
4/23/201527.4927.8927.4327.78350,090
4/22/201527.5427.6227.4527.56139,624
4/21/201527.1627.5727.3427.47111,559
4/20/201527.2427.2827.1027.16172,149
4/17/201527.5127.5127.2527.37113,127
4/16/201527.8928.1027.7628.05132,138
4/15/201527.7327.8127.5627.73210,384
4/14/201527.7627.8927.6727.85151,619
4/13/201528.1628.2227.9027.90185,159
4/10/201528.1928.2828.1028.20122,031
4/9/201528.3628.4828.2628.39159,821
4/8/201528.0428.1828.0028.10175,385
4/7/201527.6527.7327.5727.58204,106
4/6/201527.4027.7827.3527.62155,690
4/2/201526.9827.2026.9727.19102,474
4/1/201526.6926.8626.5726.82158,043
3/31/201526.2826.5026.2226.43313,373
3/30/201526.1026.3326.0626.25198,923
3/27/201525.7825.9925.7825.91133,402
3/26/201525.9225.9225.6125.7595,819
3/25/201526.2826.2825.8625.90187,028
3/24/201526.1226.2326.1126.19112,588
3/23/201525.9326.0025.8425.94111,894
3/20/201525.6925.9325.4725.86120,282
3/19/201525.3725.4325.1725.27139,603
3/18/201525.0025.6924.9025.60150,160
3/17/201524.8625.0724.8125.03172,055
3/16/201524.9124.9724.8224.94289,764
3/13/201524.8524.8524.5624.72157,047
3/11/201524.9225.1424.9125.13229,652
3/10/201525.0025.0624.8224.84149,984
3/9/201525.4025.4525.2625.31220,526
3/6/201525.6425.6725.3625.45183,687
3/5/201525.8826.0325.7325.83153,217
3/4/201525.8825.9125.6125.85272,351
3/3/201526.1226.2226.0826.13203,730
3/2/201526.2626.2926.1526.19183,770
2/27/201526.5126.6026.4026.48188,145
2/26/201526.5626.6226.5526.62135,955
2/25/201526.6126.7026.5726.66302,090
2/24/201526.5026.8426.4226.79336,802
2/23/201526.4726.5226.4126.52125,624
2/20/201526.2226.5326.1726.50134,444
2/19/201526.2926.4526.1926.33188,921
2/18/201526.2826.4226.2326.39327,209
2/17/201526.1826.3926.1326.38107,137
2/13/201526.1026.2326.0526.18182,824
2/12/201525.7126.1425.7126.09138,283
2/11/201525.6325.7025.4625.60165,826
2/10/201525.8525.9325.7525.89183,604
2/9/201525.8725.9825.8425.94140,018
2/6/201526.1226.2025.9526.02275,643
2/5/201526.0726.3626.0226.34680,368
2/4/201525.9626.1925.8925.93179,344
2/3/201526.0826.2425.9426.19201,682
2/2/201525.7125.9225.6425.85166,007
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
  • Showing 1-100 of 1,176 items
  • 1
  • 2
  • 3
  • ...
  • 12
  • >>
Trading Center