$26.14 +0.19 (%) EGA Emg Trust Shs EGShares Emerging Markets Consumer ETF - NYSEARCA

Jul. 2, 2015 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ECON historical data

Date Open High Low Close Volume
7/2/201526.0926.2226.0826.14100,276
7/1/201526.2326.2325.8525.95168,719
6/30/201526.0626.1325.9726.06181,828
6/29/201525.8325.8325.5825.60159,713
6/26/201526.2126.3026.1626.19686,400
6/25/201526.5026.5026.2926.33104,034
6/24/201526.5426.6226.4026.41102,469
6/23/201526.4826.5726.4426.57103,720
6/22/201526.4426.5126.3726.43117,725
6/19/201526.2526.2626.0726.09472,482
6/18/201526.3126.4026.2526.31129,635
6/17/201526.0026.3125.9426.26133,810
6/16/201525.8826.0525.8626.03142,513
6/15/201525.8925.9425.7525.8388,256
6/12/201526.0726.1826.0526.16107,923
6/11/201526.0426.1725.9726.14107,900
6/10/201526.0026.1426.0026.08214,970
6/9/201525.6725.7125.5525.67134,791
6/8/201525.7325.7925.6425.69114,890
6/5/201525.5225.8125.5225.75246,817
6/4/201525.7625.9025.6525.69205,905
6/3/201526.0726.1425.9125.918,312,140
6/2/201526.3026.5426.1826.35423,632
6/1/201526.5726.5726.3926.44222,155
5/29/201526.6026.6226.4326.4488,056
5/28/201526.5826.7226.5226.69129,426
5/27/201526.7526.9426.6326.92155,222
5/26/201527.1327.1826.7526.84147,897
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
  • Showing 1-100 of 1,204 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!