$24.46 +0.01 (%) EGA Emg Trust Shs EGShares Emerging Markets Consumer ETF -

Jul. 29, 2016 | 09:55 AM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ECON historical data

Date Open High Low Close Volume
7/28/201624.4224.4924.2524.45192,247
7/27/201624.5124.5724.2624.49152,872
7/26/201624.3524.5024.3524.44185,097
7/25/201624.3824.4324.2824.35161,995
7/22/201624.2924.4224.1824.41443,986
7/21/201624.1824.2924.0724.16169,707
7/20/201624.2124.3724.1824.3356,809
7/19/201624.0224.0923.9624.0789,592
7/18/201623.9524.2723.9524.2763,892
7/15/201623.9824.0723.9324.02156,513
7/14/201623.9224.1223.8824.03143,133
7/13/201623.8123.8123.5723.73117,500
7/12/201623.8323.8923.7323.82203,216
7/11/201623.3923.5723.3923.4960,128
7/8/201622.9723.3122.9523.2988,049
7/7/201622.7922.8522.5122.56111,388
7/6/201622.5222.6522.3822.64102,167
7/5/201622.9222.9622.7522.8063,594
7/1/201623.2923.4223.2123.37110,714
6/30/201622.9723.2822.9723.22189,499
6/29/201622.5622.8222.5622.78313,497
6/28/201621.9622.0921.8722.0792,360
6/27/201621.5721.5721.1121.27147,969
6/24/201621.7022.2521.7021.82225,370
6/23/201623.0123.2522.9023.24142,299
6/22/201622.7222.7822.6322.6469,547
6/21/201622.5222.6722.4522.6268,410
6/20/201622.4722.6222.4122.41109,854
6/17/201622.0122.0921.9022.0554,265
6/16/201621.6521.9421.4821.94267,740
6/15/201621.9222.1121.8921.94115,333
6/14/201621.9021.9121.6321.77156,981
6/13/201622.0722.2321.9722.0192,188
6/10/201622.5922.5922.2922.3499,984
6/9/201623.0723.1122.9623.0186,859
6/8/201623.4523.4823.3323.3796,606
6/7/201623.1223.3323.1223.2893,085
6/6/201622.9423.1322.9123.1081,211
6/3/201622.7422.9522.7122.94133,588
6/2/201622.2422.4722.2322.4542,559
6/1/201622.0622.2922.0322.2466,352
5/31/201622.2522.3322.1422.2185,806
5/27/201622.1622.2222.0722.1276,222
5/26/201622.1122.2122.0222.1399,359
5/25/201621.9022.0421.9021.9997,191
5/24/201621.5521.8121.5521.78153,017
5/23/201621.3121.4121.3021.3280,027
5/20/201621.4521.5421.4421.51156,609
5/19/201621.1721.3021.0821.23281,797
5/18/201621.5021.6621.2821.37168,292
5/17/201621.7521.9321.7021.7795,755
5/16/201621.7622.0221.7621.9581,404
5/13/201621.8221.8921.5521.5655,623
5/12/201621.9522.0421.7121.8068,990
5/11/201621.9422.0421.8921.91125,354
5/10/201621.8422.0321.8322.0293,500
5/9/201621.6921.7621.4621.5148,445
5/6/201621.7121.8821.6721.80227,914
5/5/201622.0222.0221.7121.7582,521
5/4/201621.8621.9521.7321.73316,581
5/3/201622.3022.3022.0322.10180,848
5/2/201622.8422.8422.6322.7365,218
4/29/201622.8622.9122.6322.8072,537
4/28/201622.6622.9822.6622.80208,031
4/27/201622.7022.8922.5922.8649,310
4/26/201622.6822.7622.6322.7549,203
4/25/201622.7422.7422.5022.5568,650
4/22/201622.8222.9022.7222.7883,463
4/21/201623.2023.2022.9322.96105,405
4/20/201623.1623.3623.0623.24153,879
4/19/201623.2223.3823.1923.3287,046
4/18/201622.8123.0822.8122.98120,633
4/15/201622.9823.0422.9722.98112,664
4/14/201623.0523.0923.0123.0168,458
4/13/201622.9423.1422.9423.11134,764
4/12/201622.3722.7122.3122.66106,193
4/11/201622.3022.4122.2222.22237,631
4/8/201622.1422.2121.9522.03245,915
4/7/201621.9321.9621.6921.7892,689
4/6/201621.9322.2121.8622.21114,186
4/5/201622.1122.1321.9722.00107,842
4/4/201622.7122.7222.4422.4753,847
4/1/201622.2322.7222.2222.7292,080
3/31/201622.7822.8022.5622.6082,147
3/30/201622.6322.7622.5722.5799,737
3/29/201621.9122.4421.9022.3971,373
3/28/201622.1022.1921.9822.1081,955
3/24/201621.9222.1121.8322.10102,056
3/23/201622.3522.3522.1022.15175,813
3/22/201622.4122.6422.3922.55138,542
3/21/201622.4322.6922.4322.65145,594
3/18/201622.4622.5222.4022.42169,677
3/17/201621.9622.2821.8722.1984,546
3/16/201620.9921.6620.9921.6267,864
3/15/201621.1821.2021.0521.1767,048
3/14/201621.5721.6921.4821.59104,432
3/11/201621.5221.6821.5221.6258,921
3/10/201621.4421.4921.0121.2996,765
3/9/201621.2921.4421.2121.39103,670
3/8/201621.2721.2721.0821.1177,211
  • Showing 1-100 of 1,251 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center