EGShares Emerging Markets Consumer ETF Historical Stock Prices

(ETF)
ECON 
$26.43
*  
0.18
0.69%
Get ECON Alerts
*Delayed - data as of Mar. 31, 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 31-DEC-2014 TO 31-MAR-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  26.22  26.4999  26.22  26.43 313,373
03/31/2015 26.28 26.4999 26.22 26.43 313,373
03/30/2015 26.1 26.33 26.06 26.25 198,923
03/27/2015 25.78 25.9899 25.78 25.91 133,402
03/26/2015 25.92 25.9236 25.6101 25.75 95,819
03/25/2015 26.28 26.28 25.86 25.9 187,028
03/24/2015 26.12 26.225 26.108 26.19 112,588
03/23/2015 25.93 26 25.8401 25.94 111,894
03/20/2015 25.69 25.93 25.47 25.86 120,282
03/19/2015 25.37 25.43 25.17 25.27 139,603
03/18/2015 25 25.6912 24.9 25.6 150,160
03/17/2015 24.86 25.07 24.81 25.03 172,055
03/16/2015 24.91 24.97 24.82 24.9398 289,764
03/13/2015 24.85 24.85 24.5601 24.72 157,047
03/12/2015 25.24 25.3 25.07 25.12 139,836
03/11/2015 24.92 25.14 24.912 25.13 229,652
03/10/2015 25 25.06 24.82 24.84 149,984
03/09/2015 25.4 25.445 25.26 25.31 220,526
03/06/2015 25.64 25.67 25.36 25.45 183,687
03/05/2015 25.88 26.03 25.73 25.83 153,217
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
*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?