EGShares Emerging Markets Consumer ETF Historical Stock Prices

(ETF)
ECON 
$28.3199
*  
0.2401
0.84%
Get ECON Alerts
*Delayed - data as of Jul. 30, 2014 13:44 ET  -  Find a broker to begin trading ECON now


Community Rating:
View:    ECON Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 29-APR-2014 TO 29-JUL-2014

Date Open High Low Close / Last Volume
13:44  28.55  28.688  28.28  28.3199 112,643
07/29/2014 28.76 28.8 28.56 28.56 157,025
07/28/2014 28.67 28.86 28.619 28.83 213,713
07/25/2014 28.55 28.71 28.55 28.65 241,254
07/24/2014 28.62 28.72 28.54 28.67 181,378
07/23/2014 28.58 28.65 28.5 28.515 121,836
07/22/2014 28.57 28.67 28.55 28.6 137,324
07/21/2014 28.26 28.45 28.136 28.39 125,556
07/18/2014 28.19 28.39 28.15 28.349 161,590
07/17/2014 28.19 28.31 27.93 27.95 170,865
07/16/2014 28.38 28.46 28.3 28.45 116,348
07/15/2014 28.31 28.35 28.062 28.2 131,103
07/14/2014 28.2 28.31 28.16 28.31 102,919
07/11/2014 28.05 28.18 28.05 28.17 65,590
07/10/2014 27.96 28.15 27.82 28.07 221,559
07/09/2014 28.13 28.3 28.09 28.26 188,134
07/08/2014 28.28 28.2902 28.0375 28.11 137,176
07/07/2014 28.21 28.21 28.09 28.15 163,271
07/03/2014 27.94 28.25 27.94 28.2101 89,209
07/02/2014 28.04 28.24 28.01 28.17 75,792
07/01/2014 27.9 28.02 27.9 27.98 185,738
06/30/2014 27.79 27.8 27.7 27.73 161,991
06/27/2014 27.73 27.78 27.67 27.74 129,130
06/26/2014 27.65 27.78 27.5721 27.76 120,915
06/25/2014 27.5 27.5699 27.454 27.51 91,049
06/24/2014 27.49 27.6799 27.38 27.44 125,382
06/23/2014 27.47 27.51 27.3395 27.43 132,423
06/20/2014 27.6 27.68 27.52 27.64 101,730
06/19/2014 27.6 27.7199 27.5 27.58 111,829
06/18/2014 27.22 27.65 27.18 27.65 133,268
06/17/2014 27.36 27.36 27.1701 27.27 151,240
06/16/2014 27.43 27.46 27.3 27.39 278,276
06/13/2014 27.53 27.65 27.48 27.594 113,677
06/12/2014 27.73 27.79 27.48 27.56 231,093
06/11/2014 27.74 27.77 27.61 27.67 99,604
06/10/2014 27.69 27.89 27.67 27.88 180,249
06/09/2014 27.52 27.71 27.5 27.66 111,069
06/06/2014 27.47 27.61 27.385 27.52 341,081
06/05/2014 27.15 27.3 27.09 27.2 212,823
06/04/2014 27.01 27.02 26.9 26.96 217,501
06/03/2014 27.01 27.1999 27.0001 27.13 196,662
06/02/2014 27.14 27.1808 27.05 27.13 223,835
05/30/2014 27.28 27.3569 27.04 27.07 266,844
05/29/2014 27.41 27.46 27.2915 27.45 168,839
05/28/2014 27.35 27.35 27.2 27.28 165,508
05/27/2014 27.3 27.46 27.19 27.2793 226,429
05/23/2014 27.47 27.596 27.47 27.5 124,815
05/22/2014 27.58 27.61 27.49 27.58 104,624
05/21/2014 27.37 27.45 27.27 27.41 100,440
05/20/2014 27.2 27.39 27.1 27.21 172,718
05/19/2014 27.33 27.4482 27.2101 27.43 90,377
05/16/2014 27.38 27.52 27.28 27.51 95,964
05/15/2014 27.5 27.5 27.1601 27.29 86,859
05/14/2014 27.54 27.7 27.49 27.58 209,806
05/13/2014 27.24 27.4499 27.24 27.35 146,181
05/12/2014 27.16 27.32 27.1301 27.28 120,026
05/09/2014 26.68 26.8799 26.64 26.811 105,356
05/08/2014 26.82 27.05 26.71 26.76 239,693
05/07/2014 26.63 26.75 26.5 26.7499 118,860
05/06/2014 26.49 26.71 26.4101 26.63 245,141
05/05/2014 26.38 26.51 26.28 26.44 113,928
05/02/2014 26.48 26.709 26.41 26.61 152,230
05/01/2014 26.33 26.54 26.24 26.44 224,772
04/30/2014 26.25 26.43 26.2001 26.43 376,908
04/29/2014 26.39 26.61 26.39 26.52 141,322
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?