Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic
  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Emrg Mkts Consumer Egshares (NY: ECON )

24.94 USD -0.74 (-2.88%)
Official Closing Price Updated: 8:00 PM EDT, Sep 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 20, 2021 25.08 25.19 24.81 24.94 22,818 -0.74(-2.88%)
Sep 17, 2021 25.78 25.78 25.66 25.68 12,032 +0.06(+0.23%)
Sep 16, 2021 25.56 25.62 25.48 25.62 4,326 -0.20(-0.77%)
Sep 15, 2021 25.73 25.82 25.55 25.82 19,367 -0.07(-0.27%)
Sep 14, 2021 26.05 26.05 25.86 25.89 32,599 -0.30(-1.15%)
Sep 13, 2021 26.16 26.23 26.03 26.19 15,524 +0.00(+0.00%)
Sep 10, 2021 26.47 26.56 26.17 26.19 16,444 -0.02(-0.08%)
Sep 09, 2021 25.97 26.27 25.97 26.21 5,168 -0.02(-0.08%)
Sep 08, 2021 26.44 26.44 26.23 26.23 9,846 -0.47(-1.76%)
Sep 07, 2021 26.65 26.76 26.64 26.70 16,767 +0.34(+1.29%)
Sep 03, 2021 26.28 26.36 26.28 26.36 4,099 +0.04(+0.15%)
Sep 02, 2021 26.47 26.51 26.30 26.32 11,268 -0.18(-0.68%)
Sep 01, 2021 26.40 26.61 26.40 26.50 20,551 +0.34(+1.30%)
Aug 31, 2021 26.03 26.22 26.03 26.16 20,497 +0.54(+2.11%)
Aug 30, 2021 25.41 25.67 25.38 25.62 10,630 +0.12(+0.46%)
Aug 27, 2021 25.38 25.51 25.38 25.50 128,014 +0.22(+0.88%)
Aug 26, 2021 25.32 25.41 25.28 25.28 35,650 -0.19(-0.75%)
Aug 25, 2021 25.38 25.54 25.34 25.47 9,083 -0.10(-0.39%)
Aug 24, 2021 25.25 25.65 25.25 25.57 21,620 +0.76(+3.06%)
Aug 23, 2021 24.68 24.87 24.57 24.81 19,376 +0.32(+1.31%)
Aug 20, 2021 24.25 24.57 24.25 24.49 33,159 +0.22(+0.91%)
Aug 19, 2021 24.27 24.40 24.26 24.27 66,136 -0.47(-1.90%)
Aug 18, 2021 24.84 24.92 24.72 24.74 33,072 -0.01(-0.04%)
Aug 17, 2021 24.71 24.87 24.71 24.75 11,457 -0.34(-1.36%)
Aug 16, 2021 25.24 25.24 25.04 25.09 17,795 -0.42(-1.65%)
Aug 13, 2021 25.56 25.56 25.40 25.51 14,012 -0.08(-0.31%)
Aug 12, 2021 25.71 25.71 25.57 25.59 11,034 -0.25(-0.96%)
Aug 11, 2021 25.82 25.84 25.74 25.84 17,961 +0.02(+0.07%)
Aug 10, 2021 26.01 26.01 25.76 25.82 31,862 +0.09(+0.35%)
Aug 09, 2021 25.68 25.80 25.64 25.73 11,777 +0.22(+0.85%)
Aug 06, 2021 25.70 25.70 25.48 25.51 19,173 -0.23(-0.87%)
Aug 05, 2021 25.76 25.86 25.70 25.74 20,346 -0.14(-0.54%)
Aug 04, 2021 26.08 26.08 25.81 25.88 7,521 +0.15(+0.58%)
Aug 03, 2021 25.72 25.77 25.54 25.73 9,628 -0.09(-0.36%)
Aug 02, 2021 25.79 25.94 25.79 25.82 6,666 +0.31(+1.22%)
Jul 30, 2021 25.60 25.71 25.48 25.51 8,130 -0.22(-0.86%)
Jul 29, 2021 25.88 25.88 25.69 25.73 10,055 -0.05(-0.19%)
Jul 28, 2021 25.32 25.80 25.32 25.78 23,075 +1.01(+4.08%)
Jul 27, 2021 24.60 24.84 24.43 24.77 74,746 -0.48(-1.90%)
Jul 26, 2021 25.41 25.54 25.24 25.25 12,186 -0.89(-3.40%)
Jul 23, 2021 26.36 26.36 26.03 26.14 14,944 -0.85(-3.16%)
Jul 22, 2021 26.99 27.05 26.93 26.99 7,517 +0.00(+0.01%)
Jul 21, 2021 26.82 27.04 26.78 26.99 7,709 +0.18(+0.67%)
Jul 20, 2021 26.66 26.85 26.58 26.81 15,033 +0.14(+0.52%)
Jul 19, 2021 26.70 26.70 26.51 26.67 38,332 -0.41(-1.51%)
Jul 16, 2021 27.16 27.19 27.07 27.08 5,045 -0.24(-0.86%)
Jul 15, 2021 27.36 27.49 27.27 27.32 6,892 +0.02(+0.07%)
Jul 14, 2021 27.45 27.45 27.27 27.30 5,948 -0.02(-0.09%)
Jul 13, 2021 27.26 27.53 27.26 27.32 11,425 +0.24(+0.89%)
Jul 12, 2021 27.04 27.09 26.94 27.08 6,743 +0.00(+0.00%)
Jul 09, 2021 26.89 27.14 26.88 27.08 45,592 +0.53(+2.00%)
Jul 08, 2021 26.46 26.59 26.39 26.55 6,551 -0.52(-1.92%)
Jul 07, 2021 27.22 27.22 27.03 27.07 11,995 -0.11(-0.40%)
Jul 06, 2021 27.29 27.29 27.10 27.18 75,169 -0.64(-2.30%)
Jul 02, 2021 27.82 27.83 27.70 27.82 24,111 -0.15(-0.54%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.