Breaking News Bar

Business News and Information

Vaneck Egypt Index ETF (NY: EGPT )

25.82 USD -0.11 (-0.44%)
Official Closing Price Updated: 8:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 35.08 35.36 34.50 35.35 4,469 +0.20(+0.58%)
Jun 29, 2016 34.76 35.35 34.50 35.15 21,027 +0.43(+1.24%)
Jun 28, 2016 35.11 35.12 34.30 34.72 8,156 +0.55(+1.61%)
Jun 27, 2016 35.37 35.37 33.97 34.17 18,468 -2.03(-5.61%)
Jun 24, 2016 35.45 37.00 35.26 36.20 8,901 -0.24(-0.66%)
Jun 23, 2016 36.00 36.61 36.00 36.44 7,801 +0.64(+1.79%)
Jun 22, 2016 35.33 36.16 35.33 35.80 1,896 -0.27(-0.75%)
Jun 21, 2016 36.60 36.60 35.80 36.07 135,149 -0.69(-1.88%)
Jun 20, 2016 37.50 37.50 36.43 36.76 6,013 -1.58(-4.12%)
Jun 17, 2016 38.76 38.76 37.80 38.34 5,965 -0.66(-1.70%)
Jun 16, 2016 37.80 39.00 37.79 39.00 2,437 +1.20(+3.17%)
Jun 15, 2016 37.60 37.83 37.60 37.80 525 +0.30(+0.80%)
Jun 14, 2016 38.15 38.15 37.50 37.50 6,090 -0.69(-1.81%)
Jun 13, 2016 38.70 38.91 38.19 38.19 2,865 -0.88(-2.25%)
Jun 10, 2016 39.00 39.32 38.94 39.07 2,401 -0.33(-0.84%)
Jun 09, 2016 38.84 39.44 38.84 39.40 6,605 -0.13(-0.33%)
Jun 08, 2016 39.54 39.54 38.50 39.53 3,620 -0.12(-0.30%)
Jun 07, 2016 38.06 39.65 38.06 39.65 9,825 +1.59(+4.18%)
Jun 06, 2016 38.77 38.77 37.66 38.06 47,255 -0.54(-1.40%)
Jun 03, 2016 37.78 38.60 37.78 38.60 883 +0.45(+1.18%)
Jun 01, 2016 37.70 38.25 37.62 38.15 123 +0.60(+1.60%)
May 31, 2016 37.00 37.99 37.00 37.55 6,572 -0.15(-0.40%)
May 27, 2016 37.40 37.70 37.70 37.70 2,300 +0.30(+0.80%)
May 26, 2016 37.40 37.40 37.40 37.40 229 -0.24(-0.64%)
May 25, 2016 37.30 38.51 37.30 37.64 19,543 -0.41(-1.08%)
May 24, 2016 37.50 38.20 37.50 38.05 15,741 +0.95(+2.56%)
May 23, 2016 37.44 37.72 37.10 37.10 8,416 -0.75(-1.98%)
May 20, 2016 37.92 38.05 37.56 37.85 23,910 -0.13(-0.34%)
May 19, 2016 37.89 38.10 37.85 37.98 6,318 -0.02(-0.05%)
May 18, 2016 37.60 38.23 37.55 38.00 22,406 +0.15(+0.40%)
May 17, 2016 38.01 38.56 37.72 37.85 18,999 +0.05(+0.13%)
May 16, 2016 37.54 37.80 37.54 37.80 4,342 +0.30(+0.80%)
May 13, 2016 37.45 37.83 37.45 37.50 8,562 -0.18(-0.48%)
May 12, 2016 38.30 38.48 37.68 37.68 959 -0.44(-1.15%)
May 11, 2016 37.79 38.12 37.79 38.12 2,800 -0.40(-1.04%)
May 10, 2016 37.82 38.55 37.50 38.52 9,045 +0.46(+1.21%)
May 09, 2016 37.78 38.30 37.78 38.06 12,196 -0.14(-0.37%)
May 06, 2016 37.50 39.02 37.50 38.20 8,006 +0.60(+1.60%)
May 05, 2016 37.95 38.27 37.60 37.60 3,409 -0.09(-0.24%)
May 04, 2016 37.36 38.06 37.35 37.69 9,181 +0.09(+0.24%)
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.
 
bottom clear