$22.21 +0.09 (%) EGA Emg Trust Shs EGShares Emerging Markets Consumer ETF -

May. 31, 2016 | 03:59 PM

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
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
3/7/201621.3921.6421.3921.5291,955
3/4/201621.3621.6921.3321.59182,730
3/3/201621.0221.2720.9821.20160,034
3/2/201620.8221.1020.8221.0873,055
3/1/201620.3520.7520.3520.72118,446
2/29/201619.8820.1019.8519.88164,569
2/26/201620.0820.1019.7119.72123,730
2/25/201619.8919.9619.7319.96151,606
2/24/201619.7320.0419.5619.99282,676
2/23/201620.3320.3620.0520.07208,033
2/22/201620.5120.6420.5120.61114,545
2/19/201620.0120.1819.9620.12210,825
2/18/201620.2920.3220.1220.13106,025
2/17/201619.9820.3419.9820.23169,029
2/16/201619.7119.7919.5819.73160,029
2/12/201619.3819.4919.3119.44126,094
2/11/201619.1619.2918.9819.14155,395
2/10/201619.4619.7319.4519.45113,548
2/9/201619.2719.5219.1319.25192,458
2/8/201619.7519.7519.4519.65153,051
2/5/201620.3720.3720.0120.08237,693
2/4/201620.4120.6320.2520.39177,035
2/3/201619.9920.2619.5820.23649,756
2/2/201619.9419.9419.6619.72244,555
2/1/201620.1020.3820.0320.31229,401
1/29/201620.1120.5520.1120.54510,217
1/28/201619.8119.8519.5719.68553,473
1/27/201619.3919.6119.1819.34265,050
1/26/201619.2119.3719.1119.37925,445
1/25/201619.1519.2719.0319.03791,961
1/22/201619.2219.3619.1519.291,035,530
1/21/201618.5818.9018.4618.75778,238
1/20/201618.6418.7818.2018.68741,596
1/19/201619.1519.1818.9019.03243,692
1/15/201618.7518.9118.5518.78187,050
1/14/201619.3419.6519.1719.58293,620
1/13/201619.8319.8719.2819.37326,305
1/12/201619.6919.7619.4519.63262,764
1/11/201619.6219.6419.2119.39306,443
1/8/201619.9019.9319.5019.53649,577
1/7/201619.9720.1219.7319.73224,144
  • Showing 1-100 of 1,252 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center