Register for streaming realtime charts, analysis tools, and prices.
ECOO11 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 17 2024 | 107.39 | 0.12 | 0.11% | 108.41 | 108.41 | 107.39 | 36 |
| May 16 2024 | 107.27 | -0.13 | -0.12% | 107.40 | 107.81 | 107.27 | 106 |
| May 15 2024 | 107.40 | 0.10 | 0.09% | 107.00 | 107.40 | 107.00 | 21 |
| May 14 2024 | 107.30 | 1.17 | 1.10% | 107.20 | 107.30 | 107.20 | 2 |
| May 13 2024 | 106.13 | -0.30 | -0.28% | 104.30 | 106.61 | 104.30 | 21 |
| May 10 2024 | 106.43 | 0.39 | 0.37% | 105.00 | 106.43 | 105.00 | 30 |
| May 09 2024 | 106.04 | -2.08 | -1.92% | 106.04 | 106.04 | 106.04 | 9 |
| May 08 2024 | 108.12 | 0.17 | 0.16% | 105.79 | 108.58 | 105.79 | 29,256 |
| May 07 2024 | 107.95 | 0.41 | 0.38% | 108.92 | 108.92 | 107.95 | 10,275 |
| May 06 2024 | 107.54 | -0.34 | -0.32% | 107.91 | 108.20 | 107.54 | 88 |
| May 03 2024 | 107.88 | 1.88 | 1.77% | 106.00 | 107.88 | 106.00 | 39 |
| May 02 2024 | 106.00 | 0.99 | 0.94% | 106.39 | 106.39 | 105.95 | 208 |
| Apr 30 2024 | 105.01 | -0.98 | -0.92% | 105.83 | 105.83 | 105.01 | 42 |
| Apr 29 2024 | 105.99 | 0.13 | 0.12% | 105.78 | 105.99 | 105.78 | 85 |
| Apr 26 2024 | 105.86 | 1.77 | 1.70% | 105.28 | 105.86 | 105.28 | 606 |
| Apr 25 2024 | 104.09 | -0.88 | -0.84% | 103.70 | 104.09 | 103.37 | 152 |
| Apr 24 2024 | 104.97 | 0.00 | 0.00% | 104.97 | 104.97 | 104.97 | 0 |
| Apr 23 2024 | 104.97 | 0.24 | 0.23% | 104.14 | 104.97 | 104.14 | 56 |
| Apr 22 2024 | 104.73 | 0.00 | 0.00% | 104.73 | 104.73 | 104.73 | 1 |
| Apr 19 2024 | 104.73 | 0.97 | 0.93% | 104.73 | 104.73 | 104.73 | 1 |
| Apr 18 2024 | 103.76 | -0.91 | -0.87% | 104.69 | 104.69 | 103.76 | 20 |
| Apr 17 2024 | 104.67 | -0.20 | -0.19% | 104.67 | 104.67 | 104.28 | 62 |
| Apr 16 2024 | 104.87 | -0.63 | -0.60% | 104.75 | 104.87 | 104.75 | 11 |
| Apr 15 2024 | 105.50 | -2.43 | -2.25% | 105.77 | 106.33 | 105.50 | 137 |
| Apr 12 2024 | 107.93 | 0.00 | 0.00% | 107.93 | 107.93 | 107.93 | 0 |
| Apr 11 2024 | 107.93 | -0.90 | -0.83% | 108.06 | 108.07 | 107.92 | 95 |
| Apr 10 2024 | 108.83 | -1.85 | -1.67% | 110.10 | 110.10 | 108.83 | 22 |
| Apr 09 2024 | 110.68 | 1.21 | 1.11% | 110.61 | 110.68 | 110.45 | 121 |
| Apr 08 2024 | 109.47 | 0.94 | 0.87% | 108.44 | 109.47 | 108.44 | 211 |
| Apr 05 2024 | 108.53 | 1.83 | 1.72% | 108.86 | 108.86 | 108.53 | 18 |
| Apr 04 2024 | 106.70 | -1.89 | -1.74% | 106.70 | 106.70 | 106.70 | 1 |
| Apr 03 2024 | 108.59 | 0.61 | 0.56% | 107.94 | 108.85 | 107.94 | 18 |
| Apr 02 2024 | 107.98 | -0.65 | -0.60% | 108.63 | 108.63 | 107.98 | 266 |
| Apr 01 2024 | 108.63 | -0.87 | -0.79% | 109.28 | 109.28 | 108.62 | 62 |
| Mar 28 2024 | 109.50 | 0.18 | 0.16% | 109.50 | 109.50 | 109.50 | 40 |
| Mar 27 2024 | 109.32 | 0.00 | 0.00% | 109.32 | 109.32 | 109.32 | 2 |
| Mar 26 2024 | 109.32 | 0.18 | 0.16% | 109.04 | 109.41 | 109.04 | 49 |
| Mar 25 2024 | 109.14 | -0.13 | -0.12% | 109.27 | 109.27 | 109.14 | 94 |
| Mar 22 2024 | 109.27 | -1.24 | -1.12% | 110.11 | 110.11 | 109.27 | 523 |
| Mar 21 2024 | 110.51 | -0.74 | -0.67% | 110.69 | 110.69 | 110.51 | 344 |
| Mar 20 2024 | 111.25 | 1.38 | 1.26% | 109.85 | 111.25 | 109.73 | 22,060 |
| Mar 19 2024 | 109.87 | 0.95 | 0.87% | 108.92 | 109.87 | 108.92 | 39 |
| Mar 18 2024 | 108.92 | -0.58 | -0.53% | 109.93 | 109.93 | 108.92 | 28 |
| Mar 15 2024 | 109.50 | -0.88 | -0.80% | 110.38 | 110.38 | 109.50 | 153 |
| Mar 14 2024 | 110.38 | -0.02 | -0.02% | 110.40 | 110.59 | 110.10 | 79 |
| Mar 13 2024 | 110.40 | 0.28 | 0.25% | 111.25 | 111.25 | 109.85 | 194 |
| Mar 12 2024 | 110.12 | 1.55 | 1.43% | 107.20 | 110.12 | 107.20 | 53 |
| Mar 11 2024 | 108.57 | -0.33 | -0.30% | 108.50 | 108.90 | 108.50 | 75 |
| Mar 08 2024 | 108.90 | 0.10 | 0.09% | 108.64 | 109.02 | 108.64 | 657 |
| Mar 07 2024 | 108.80 | -0.82 | -0.75% | 109.52 | 109.52 | 108.80 | 265 |
| Mar 06 2024 | 109.62 | 0.55 | 0.50% | 109.07 | 109.94 | 109.07 | 422 |
| Mar 05 2024 | 109.07 | -0.14 | -0.13% | 109.13 | 109.50 | 109.07 | 797 |
| Mar 04 2024 | 109.21 | -0.67 | -0.61% | 109.31 | 109.31 | 109.14 | 34 |
| Mar 01 2024 | 109.88 | 0.34 | 0.31% | 109.71 | 109.88 | 109.30 | 147 |
| Feb 29 2024 | 109.54 | -1.53 | -1.38% | 109.55 | 109.55 | 109.54 | 908 |
| Feb 28 2024 | 111.07 | -0.16 | -0.14% | 111.23 | 111.23 | 111.07 | 44 |
| Feb 27 2024 | 111.23 | 2.11 | 1.93% | 110.86 | 111.23 | 110.86 | 1,008 |
| Feb 26 2024 | 109.12 | 0.00 | 0.00% | 109.12 | 109.12 | 109.12 | 0 |
| Feb 23 2024 | 109.12 | -0.68 | -0.62% | 108.97 | 109.12 | 108.97 | 519 |
| Feb 22 2024 | 109.80 | 0.39 | 0.36% | 109.80 | 109.80 | 109.80 | 6 |
| Feb 21 2024 | 109.41 | 1.60 | 1.48% | 107.81 | 109.56 | 107.81 | 921 |
| Feb 20 2024 | 107.81 | -0.11 | -0.10% | 105.45 | 109.57 | 105.45 | 2,097 |
| Feb 19 2024 | 107.92 | 0.18 | 0.17% | 107.92 | 107.92 | 107.92 | 5 |
