Egypt Index ETF Vaneck (NY: EGPT )

24.45 USD -0.31 (-1.26%)
Official Closing Price Updated: 7:59 PM EDT, Apr 9, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 09, 2021 24.40 24.66 24.35 24.45 5,400 -0.31(-1.26%)
Apr 08, 2021 24.79 24.81 24.24 24.76 14,713 +0.07(+0.28%)
Apr 07, 2021 24.76 25.05 24.69 24.69 5,479 -0.11(-0.44%)
Apr 06, 2021 24.80 25.00 24.66 24.80 5,259 +0.00(+0.00%)
Apr 05, 2021 25.13 25.13 24.62 24.80 6,556 -0.18(-0.72%)
Apr 01, 2021 25.41 25.41 24.94 24.98 2,300 -0.41(-1.61%)
Mar 31, 2021 24.93 25.59 24.93 25.39 1,024 +0.20(+0.81%)
Mar 30, 2021 25.27 25.27 24.55 25.18 2,978 +0.08(+0.33%)
Mar 29, 2021 25.20 25.24 25.06 25.10 3,824 -0.08(-0.30%)
Mar 26, 2021 25.00 25.22 24.95 25.18 5,300 -0.03(-0.13%)
Mar 25, 2021 25.22 25.22 24.72 25.21 2,367 +0.94(+3.87%)
Mar 24, 2021 24.50 24.79 24.27 24.27 4,252 +0.02(+0.08%)
Mar 23, 2021 24.21 24.88 24.21 24.25 3,099 -0.28(-1.14%)
Mar 22, 2021 25.16 25.16 24.00 24.53 8,115 -0.63(-2.50%)
Mar 19, 2021 25.22 25.22 25.10 25.16 1,600 -0.05(-0.20%)
Mar 18, 2021 25.48 25.74 25.17 25.21 2,967 -0.77(-2.97%)
Mar 17, 2021 26.01 26.30 25.26 25.98 27,987 -0.04(-0.15%)
Mar 16, 2021 26.45 26.45 26.02 26.02 2,023 -0.27(-1.03%)
Mar 15, 2021 26.50 26.50 26.13 26.29 2,338 -0.31(-1.16%)
Mar 12, 2021 26.40 26.60 26.40 26.60 1,700 -0.02(-0.07%)
Mar 11, 2021 26.50 27.07 26.50 26.62 1,381 +0.35(+1.31%)
Mar 10, 2021 26.07 26.50 26.04 26.27 2,424 -0.35(-1.32%)
Mar 09, 2021 27.00 27.00 26.54 26.63 4,761 -0.10(-0.39%)
Mar 08, 2021 27.00 27.12 26.29 26.73 4,808 +0.01(+0.02%)
Mar 05, 2021 26.75 26.75 26.73 26.73 500 +0.39(+1.46%)
Mar 04, 2021 26.17 26.35 26.17 26.34 1,849 -0.19(-0.71%)
Mar 03, 2021 26.31 26.53 26.31 26.53 726 -0.38(-1.41%)
Mar 02, 2021 26.35 27.29 26.35 26.91 1,472 +0.09(+0.35%)
Mar 01, 2021 26.42 27.24 26.30 26.82 7,460 +0.33(+1.26%)
Feb 26, 2021 26.67 26.67 26.48 26.48 500 -0.42(-1.56%)
Feb 25, 2021 27.51 27.51 26.74 26.90 4,178 -0.20(-0.74%)
Feb 24, 2021 26.97 27.10 26.82 27.10 1,529 +0.36(+1.37%)
Feb 23, 2021 26.90 26.94 26.74 26.74 1,450 -0.50(-1.84%)
Feb 22, 2021 26.70 27.24 26.70 27.24 3,721 +0.59(+2.20%)
Feb 19, 2021 27.28 27.28 26.65 26.65 1,000 -0.55(-2.02%)
Feb 18, 2021 26.80 27.42 26.80 27.20 1,561 +0.30(+1.11%)
Feb 17, 2021 26.98 27.15 26.83 26.90 3,796 -0.55(-2.00%)
Feb 16, 2021 27.28 27.94 27.28 27.45 10,650 +0.30(+1.10%)
Feb 12, 2021 27.15 27.15 27.15 27.15 800 -0.16(-0.59%)
Feb 11, 2021 27.04 27.62 27.04 27.31 4,398 +0.38(+1.41%)
Feb 10, 2021 27.00 27.38 26.72 26.93 18,297 +0.04(+0.15%)
Feb 09, 2021 26.88 26.90 26.88 26.89 726 -0.06(-0.22%)
Feb 08, 2021 26.70 27.59 26.70 26.95 3,348 -0.13(-0.48%)
Feb 05, 2021 27.01 27.08 26.86 27.08 1,100 +0.10(+0.37%)
Feb 04, 2021 27.20 27.20 26.96 26.98 2,322 -0.19(-0.70%)
Feb 03, 2021 27.41 27.70 27.16 27.17 671 -0.24(-0.89%)
Feb 02, 2021 27.00 27.41 26.95 27.41 2,565 +0.41(+1.54%)
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.