EGShares Emerging Markets Consumer ETF Historical Stock Prices

(ETF)
ECON 
$24.85
*  
0.29
1.18%
Get ECON Alerts
*Delayed - data as of Jul. 29, 2015  -  Find a broker to begin trading ECON now


Community Rating:
View:    ECON Pre-Market
 
 
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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 29-APR-2015 TO 29-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  24.58  24.8999  24.54  24.85 87,695
07/29/2015 24.54 24.8999 24.54 24.85 87,695
07/28/2015 24.56 24.594 24.3701 24.56 104,356
07/27/2015 24.54 24.5474 24.34 24.41 119,930
07/24/2015 25.17 25.17 24.8001 24.9 114,005
07/23/2015 25.57 25.6 25.35 25.41 77,902
07/22/2015 25.78 25.78 25.57 25.59 101,594
07/21/2015 25.9 26.03 25.88 25.9335 101,806
07/20/2015 25.89 25.96 25.7964 25.92 103,220
07/17/2015 26.12 26.1987 25.9539 26.03 58,701
07/16/2015 26.01 26.08 25.9301 26 69,169
07/15/2015 25.9 25.9499 25.74 25.78 148,471
07/14/2015 25.89 26.05 25.8874 26.03 105,137
07/13/2015 25.73 25.94 25.63 25.92 188,771
07/10/2015 25.5 25.6648 25.39 25.62 86,082
07/09/2015 25.41 25.4299 25.17 25.17 265,815
07/08/2015 24.75 24.76 24.55 24.57 258,334
07/07/2015 25.24 25.27 24.7242 25.22 104,290
07/06/2015 25.61 25.68 25.36 25.6 74,196
07/02/2015 26.09 26.2199 26.0752 26.1401 100,276
07/01/2015 26.23 26.23 25.85 25.95 168,719
06/30/2015 26.06 26.13 25.97 26.06 181,828
06/29/2015 25.83 25.83 25.58 25.6 159,713
06/26/2015 26.21 26.3 26.16 26.19 686,400
06/25/2015 26.5 26.5 26.2901 26.33 104,034
06/24/2015 26.54 26.622 26.404 26.41 102,469
06/23/2015 26.48 26.57 26.4435 26.57 103,720
06/22/2015 26.44 26.51 26.37 26.43 117,725
06/19/2015 26.25 26.26 26.07 26.09 472,482
06/18/2015 26.31 26.4 26.25 26.31 129,635
06/17/2015 26 26.31 25.94 26.26 133,810
06/16/2015 25.88 26.05 25.862 26.03 142,513
06/15/2015 25.89 25.9399 25.75 25.83 88,256
06/12/2015 26.07 26.175 26.05 26.16 107,923
06/11/2015 26.04 26.17 25.97 26.14 107,900
06/10/2015 26 26.14 26 26.08 214,970
06/09/2015 25.67 25.71 25.55 25.67 134,791
06/08/2015 25.73 25.7886 25.64 25.69 114,890
06/05/2015 25.52 25.81 25.52 25.75 246,817
06/04/2015 25.76 25.9 25.65 25.69 205,905
06/03/2015 26.07 26.14 25.91 25.91 8,312,145
06/02/2015 26.3 26.54 26.18 26.35 423,632
06/01/2015 26.57 26.57 26.3944 26.44 222,155
05/29/2015 26.6 26.6204 26.433 26.44 88,056
05/28/2015 26.58 26.72 26.52 26.69 129,426
05/27/2015 26.75 26.94 26.63 26.92 155,222
05/26/2015 27.13 27.18 26.75 26.835 147,897
05/22/2015 27.44 27.56 27.44 27.46 97,290
05/21/2015 27.3 27.31 27.21 27.3 190,640
05/20/2015 27.45 27.4899 27.32 27.4054 97,737
05/19/2015 27.5 27.5 27.4 27.4 136,169
05/18/2015 27.63 27.6328 27.4901 27.52 148,885
05/15/2015 27.58 27.79 27.51 27.77 97,452
05/14/2015 27.51 27.6899 27.45 27.5699 140,606
05/13/2015 27.3 27.4197 27.1608 27.22 150,658
05/12/2015 26.99 27.11 26.87 27.0375 119,017
05/11/2015 27.41 27.45 27.1132 27.13 142,440
05/08/2015 27.34 27.57 27.34 27.49 121,657
05/07/2015 27.11 27.12 26.992 27.1 150,736
05/06/2015 27.36 27.36 27.0004 27.065 141,732
05/05/2015 27.21 27.33 27.13 27.17 116,692
05/04/2015 27.11 27.28 27.11 27.21 122,778
05/01/2015 27.12 27.14 26.93 27.09 96,425
04/30/2015 27.26 27.27 27.02 27.02 194,620
04/29/2015 27.67 27.73 27.53 27.6197 175,211
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?