EGShares Emerging Markets Consumer $27.26

up +0.20


17/4/2014 04:15 PM  |  NYSEARCA : ECON
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ECON historical data

Date Open High Low Close Volume
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
3/14/201425.1125.4025.0725.27132,246
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
2/21/201425.1125.3525.1125.24588,039
2/20/201424.9425.1024.7625.04293,009
2/19/201424.9725.1724.8224.89195,421
2/18/201425.2125.3125.0625.08249,455
2/14/201424.8825.2024.8825.17235,937
2/13/201424.3124.8024.2824.76218,432
2/12/201424.3624.6624.3624.50385,782
2/11/201424.1524.6324.1524.55242,874
2/10/201424.3524.3924.0124.11204,576
2/7/201424.4024.5224.2424.35395,088
2/6/201423.9024.3923.8924.30395,904
2/5/201423.9224.0123.6723.85281,382
2/4/201423.8424.0923.8023.854,540,050
2/3/201424.2024.3323.5223.52581,217
1/31/201423.8624.3623.8124.21523,934
1/30/201424.3024.3124.0824.20703,221
1/29/201423.9124.2123.7723.891,800,320
1/28/201424.2224.3324.1024.19437,020
1/27/201424.1024.1523.7523.95575,356
1/24/201424.5524.5624.0924.10919,207
1/23/201425.4125.4124.8725.02334,270
1/22/201425.4525.6025.3225.53427,034
1/21/201425.5725.6525.2825.45265,056
1/17/201425.7125.7225.4925.59317,230
1/16/201425.8125.8825.6225.71212,749
1/15/201425.8825.9825.8225.89356,410
1/14/201425.6725.8425.5725.82528,061
1/13/201425.9225.9825.5125.56386,214
1/10/201425.6325.9325.5525.87526,068
1/9/201425.5725.5925.3125.55279,367
1/8/201425.9025.9825.6725.75222,409
1/7/201426.0226.0525.8525.92421,308
1/6/201425.8825.9625.6625.68207,503
1/3/201426.0926.1525.7825.84279,515
1/2/201426.5226.6426.0526.06292,100
12/31/201326.7526.8826.6526.88350,439
12/30/201326.5726.7826.5326.70257,537
12/27/201326.4626.5626.3026.55228,165
12/26/201326.7626.8026.4526.53536,907
12/24/201326.5526.7126.5026.66200,245
12/23/201326.3526.5826.3526.49322,529
12/20/201326.2726.4026.2026.22819,218
12/19/201326.1626.2826.0026.22436,272
12/18/201326.3126.8325.9726.50434,339
12/17/201326.3226.3526.0726.11355,896
12/16/201326.1926.4026.1926.26185,324
12/13/201326.1726.2125.9926.14188,568
12/12/201326.1726.2225.9426.13223,631
12/11/201326.6626.7926.3126.39244,469
12/10/201326.6226.7826.5726.73313,622
12/9/201326.5526.7126.4926.65329,532
12/6/201326.2726.4826.2226.41208,839
12/5/201325.8426.1125.8425.91382,269
12/4/201325.8726.0525.7125.92254,080
12/3/201326.1526.2825.9726.13152,208
12/2/201326.6826.8326.3126.37190,643
11/29/201326.6826.8426.5326.83132,195
11/27/201326.5326.6226.3526.62292,966
11/26/201326.2726.5526.1826.49280,203
11/25/201326.7226.8526.4226.46495,294
11/22/201326.7126.8226.6026.74192,122
11/21/201326.6526.7726.6226.64458,979
Trading Center