EGA Emg Trust Shs EGShares Emerging Markets Consumer ETF $28.45

down -0.07


29/8/2014 03:58 PM  |  NYSEARCA : ECON
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ECON historical data

Date Open High Low Close Volume
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
7/29/201428.7628.8028.5628.56157,025
7/28/201428.6728.8628.6228.83213,713
7/25/201428.5528.7128.5528.65241,254
7/24/201428.6228.7228.5428.67181,378
7/23/201428.5828.6528.5028.52121,836
7/22/201428.5728.6728.5528.60137,324
7/21/201428.2628.4528.1428.39125,556
7/18/201428.1928.3928.1528.35161,590
7/17/201428.1928.3127.9327.95170,865
7/16/201428.3828.4628.3028.45116,348
7/15/201428.3128.3528.0628.20131,103
7/14/201428.2028.3128.1628.31102,919
7/11/201428.0528.1828.0528.1765,590
7/10/201427.9628.1527.8228.07221,559
7/9/201428.1328.3028.0928.26188,134
7/8/201428.2828.2928.0428.11137,176
7/7/201428.2128.2128.0928.15163,271
7/3/201427.9428.2527.9428.2189,209
7/2/201428.0428.2428.0128.1775,792
7/1/201427.9028.0227.9027.98185,738
6/30/201427.7927.8027.7027.73161,991
6/27/201427.7327.7827.6727.74129,130
6/26/201427.6527.7827.5727.76120,915
6/25/201427.5027.5727.4527.5191,049
6/24/201427.4927.6827.3827.44125,382
6/20/201427.6027.6827.5227.64101,730
6/19/201427.6027.7227.5027.58111,829
6/18/201427.2227.6527.1827.65133,268
6/17/201427.3627.3627.1727.27151,240
6/16/201427.4327.4627.3027.39278,276
6/13/201427.5327.6527.4827.59113,677
6/12/201427.7327.7927.4827.56231,093
6/11/201427.7427.7727.6127.6799,604
6/10/201427.6927.8927.6727.88180,249
6/9/201427.5227.7127.5027.66111,069
6/6/201427.4727.6127.3927.52341,081
6/5/201427.1527.3027.0927.20212,823
6/4/201427.0127.0226.9026.96217,501
6/3/201427.0127.2027.0027.13196,662
6/2/201427.1427.1827.0527.13223,835
5/30/201427.2827.3627.0427.07266,844
5/29/201427.4127.4627.2927.45168,839
5/28/201427.3527.3527.2027.28165,508
5/27/201427.3027.4627.1927.28226,429
5/23/201427.4727.6027.4727.50124,815
5/22/201427.5827.6127.4927.58104,624
5/21/201427.3727.4527.2727.41100,440
5/20/201427.2027.3927.1027.21172,718
5/19/201427.3327.4527.2127.4390,377
5/16/201427.3827.5227.2827.5195,964
5/15/201427.5027.5027.1627.2986,859
5/13/201427.2427.4527.2427.35146,181
5/12/201427.1627.3227.1327.28120,026
5/8/201426.8227.0526.7126.76239,693
5/7/201426.6326.7526.5026.75118,860
5/6/201426.4926.7126.4126.63245,141
5/5/201426.3826.5126.2826.44113,928
5/2/201426.4826.7126.4126.61152,230
5/1/201426.3326.5426.2426.44224,772
4/30/201426.2526.4326.2026.43376,908
4/29/201426.3926.6126.3926.52141,322
4/28/201426.4026.4426.1826.39186,268
4/25/201426.6526.6526.3726.49132,315
4/24/201426.9226.9626.6126.93191,478
4/23/201426.9627.1026.7726.92104,890
4/22/201427.0227.1927.0027.10133,822
4/21/201427.1627.2727.0527.16279,586
4/17/201426.9827.3026.9527.26399,405
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
Trading Center