EGShares Emerging Markets Consumer ETF Historical Stock Prices

(ETF)
ECON 
$25.916
*  
0.066
0.26%
Get ECON Alerts
*Delayed - data as of Mar. 5, 2015 11:50 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

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

Results for: 3 Month, From 04-DEC-2014 TO 04-MAR-2015

Date Open High Low Close / Last Volume
11:50  25.995  26.03  25.88  25.916 38,702
03/04/2015 25.88 25.91 25.61 25.85 272,351
03/03/2015 26.12 26.22 26.08 26.13 203,730
03/02/2015 26.26 26.29 26.1502 26.19 183,770
02/27/2015 26.51 26.6 26.4 26.48 188,145
02/26/2015 26.56 26.62 26.55 26.62 135,955
02/25/2015 26.61 26.7 26.5736 26.66 302,090
02/24/2015 26.5 26.84 26.42 26.79 336,802
02/23/2015 26.47 26.52 26.41 26.52 125,624
02/20/2015 26.22 26.53 26.17 26.5 134,444
02/19/2015 26.29 26.45 26.19 26.33 188,921
02/18/2015 26.28 26.42 26.23 26.39 327,209
02/17/2015 26.18 26.3899 26.13 26.38 107,137
02/13/2015 26.1 26.23 26.05 26.18 182,824
02/12/2015 25.71 26.141 25.71 26.09 138,283
02/11/2015 25.63 25.7 25.4601 25.6 165,826
02/10/2015 25.85 25.93 25.75 25.89 183,604
02/09/2015 25.87 25.98 25.84 25.94 140,018
02/06/2015 26.12 26.1999 25.95 26.02 275,643
02/05/2015 26.07 26.36 26.0201 26.34 680,368
02/04/2015 25.96 26.187 25.89 25.93 179,344
02/03/2015 26.08 26.24 25.94 26.19 201,682
02/02/2015 25.71 25.92 25.6353 25.85 166,007
01/30/2015 25.71 25.8899 25.5601 25.62 446,593
01/29/2015 26.05 26.11 25.8 26.07 181,012
01/28/2015 26.15 26.192 25.81 25.87 226,646
01/27/2015 26.03 26.18 25.92 26.09 841,012
01/26/2015 26.19 26.4 26.1801 26.35 921,120
01/23/2015 26.4 26.41 26.2 26.24 388,428
01/22/2015 26.24 26.6161 26.08 26.61 253,907
01/21/2015 25.77 26.16 25.77 26.11 269,758
01/20/2015 25.44 25.61 25.36 25.51 506,492
01/16/2015 25.29 25.53 25.26 25.53 163,422
01/15/2015 25.58 25.73 25.23 25.26 228,769
01/14/2015 25.3 25.54 25.244 25.47 170,541
01/13/2015 25.64 25.83 25.3502 25.51 143,488
01/12/2015 25.5 25.5 25.3275 25.4 113,049
01/09/2015 25.66 25.78 25.51 25.55 181,628
01/08/2015 25.5 25.8 25.5 25.7 141,767
01/07/2015 25.11 25.34 25.0501 25.27 284,390
01/06/2015 24.7 24.86 24.5 24.65 658,958
01/05/2015 24.75 24.75 24.3535 24.5 385,874
01/02/2015 25.21 25.2228 24.83 24.93 146,978
12/31/2014 25.38 25.45 25.29 25.34 325,625
12/30/2014 25.31 25.47 25.29 25.37 568,542
12/29/2014 25.3 25.43 25.26 25.305 308,124
12/26/2014 25.72 25.8 25.59 25.61 271,419
12/24/2014 25.41 25.5399 25.374 25.5 284,705
12/23/2014 25.39 25.4608 25.3 25.38 626,815
12/22/2014 25.46 25.49 25.34 25.44 516,385
12/19/2014 25.23 25.489 25.23 25.35 511,380
12/18/2014 25.05 25.32 25.05 25.18 546,072
12/17/2014 23.74 24.81 23.74 24.51 657,470
12/16/2014 23.66 24.2484 23.5 23.85 647,844
12/15/2014 24.29 24.45 23.87 24.03 508,222
12/12/2014 24.77 24.81 24.498 24.51 311,408
12/11/2014 25 25.118 24.81 24.86 229,413
12/10/2014 25.56 25.56 25.07 25.08 274,953
12/09/2014 25.66 25.66 25.47 25.6 273,737
12/08/2014 26.19 26.19 25.79 25.86 218,508
12/05/2014 26.28 26.4 26.24 26.32 108,449
12/04/2014 26.43 26.49 26.29 26.36 219,118
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?