Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Vaneck Egypt Index ETF (NY: EGPT )

21.48 UNCHANGED
Last Price Updated: 8:00 PM EDT, Mar 21, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2016 22.16 22.16 21.61 21.78 62,117 +0.14(+0.65%)
Nov 29, 2016 22.03 22.03 21.63 21.63 128,670 -0.40(-1.81%)
Nov 28, 2016 22.75 22.75 22.03 22.03 49,925 -0.66(-2.93%)
Nov 25, 2016 22.82 23.02 22.63 22.70 61,844 -0.07(-0.33%)
Nov 23, 2016 22.77 22.77 22.77 0 +0.07(+0.29%)
Nov 22, 2016 22.57 22.82 22.13 22.71 31,141 -0.13(-0.58%)
Nov 21, 2016 22.86 23.45 22.79 22.84 31,467 -0.47(-2.03%)
Nov 18, 2016 23.13 23.52 23.07 23.31 167,625 -0.25(-1.06%)
Nov 17, 2016 23.34 23.68 23.34 23.56 38,575 +0.30(+1.29%)
Nov 16, 2016 23.41 23.65 23.05 23.26 45,317 +0.57(+2.49%)
Nov 15, 2016 23.06 23.44 22.70 22.70 42,676 +0.24(+1.07%)
Nov 14, 2016 22.44 23.44 22.44 22.46 75,744 +0.25(+1.12%)
Nov 11, 2016 22.16 22.34 21.70 22.21 81,272 +0.05(+0.23%)
Nov 10, 2016 21.54 22.76 21.03 22.16 68,944 +1.57(+7.62%)
Nov 09, 2016 21.61 21.75 20.55 20.59 98,778 -0.66(-3.09%)
Nov 08, 2016 22.00 22.00 21.03 21.24 396,914 -0.66(-3.00%)
Nov 07, 2016 22.25 22.32 21.69 21.90 226,942 -0.96(-4.22%)
Nov 04, 2016 23.19 23.19 22.27 22.86 250,121 -3.06(-11.80%)
Nov 03, 2016 25.93 26.34 25.24 25.92 171,304 -5.93(-18.61%)
Nov 02, 2016 31.06 32.09 31.06 31.85 70,620 +0.25(+0.79%)
Nov 01, 2016 30.76 31.78 30.76 31.60 34,925 +0.57(+1.85%)
Oct 31, 2016 30.82 31.25 30.82 31.03 78,557 +0.29(+0.95%)
Oct 28, 2016 31.16 31.35 30.74 30.74 79,249 -0.52(-1.65%)
Oct 27, 2016 30.96 31.29 30.96 31.25 41,218 +0.71(+2.34%)
Oct 26, 2016 30.22 30.80 30.22 30.54 30,018 +0.12(+0.38%)
Oct 25, 2016 30.26 30.71 30.26 30.42 36,514 -0.01(-0.03%)
Oct 24, 2016 30.30 30.75 30.30 30.43 27,311 +0.08(+0.27%)
Oct 21, 2016 30.31 30.77 30.26 30.35 35,814 -0.28(-0.92%)
Oct 20, 2016 30.36 30.71 30.31 30.63 44,273 +0.65(+2.16%)
Oct 19, 2016 29.81 30.13 29.81 29.98 31,248 -0.02(-0.08%)
Oct 18, 2016 29.92 30.21 29.92 30.00 59,719 +0.00(+0.00%)
Oct 17, 2016 30.30 30.69 30.00 30.00 37,889 -0.91(-2.96%)
Oct 14, 2016 30.35 31.17 30.35 30.92 3,235 +0.37(+1.20%)
Oct 13, 2016 31.50 31.50 30.55 30.55 168,295 +0.34(+1.13%)
Oct 12, 2016 30.08 30.71 30.08 30.21 29,956 -0.04(-0.14%)
Oct 11, 2016 30.53 30.58 30.02 30.25 65,448 -0.30(-0.98%)
Oct 10, 2016 31.49 31.73 30.55 30.55 140,387 -1.46(-4.57%)
Oct 07, 2016 31.71 32.03 31.71 32.02 45,880 +0.33(+1.05%)
Oct 06, 2016 31.63 31.71 31.63 31.68 55,756 +0.06(+0.18%)
Oct 05, 2016 31.60 31.74 31.58 31.63 43,798 +0.66(+2.12%)
Oct 04, 2016 31.25 31.57 30.97 30.97 43,917 -0.28(-0.90%)
Oct 03, 2016 31.81 32.04 31.20 31.25 289,493 +0.17(+0.56%)
Sep 30, 2016 31.13 31.68 30.89 31.08 104,530 +0.02(+0.05%)
Sep 29, 2016 31.29 31.39 30.98 31.06 80,045 -0.45(-1.42%)
Sep 28, 2016 31.21 31.51 30.88 31.51 67,977 +0.19(+0.61%)
Sep 27, 2016 30.71 31.50 30.71 31.32 184,784 +0.14(+0.45%)
Sep 26, 2016 31.33 31.42 30.82 31.18 97,820 -0.06(-0.19%)
Sep 23, 2016 30.73 31.40 29.67 31.23 100,550 +0.12(+0.40%)
Sep 22, 2016 31.25 31.58 30.75 31.11 74,070 -0.18(-0.58%)
Sep 21, 2016 31.08 31.55 31.04 31.29 156,373 +0.18(+0.59%)
Sep 20, 2016 30.95 31.31 30.95 31.11 92,158 +0.12(+0.40%)
Sep 19, 2016 30.92 31.00 30.92 30.99 1,085 +0.18(+0.59%)
Sep 16, 2016 31.04 31.17 30.80 30.80 104,997 -0.12(-0.38%)
Sep 15, 2016 30.98 31.08 30.84 30.92 56,868 -0.13(-0.43%)
Sep 14, 2016 31.26 31.33 30.94 31.05 67,081 -0.18(-0.59%)
Sep 13, 2016 31.66 31.77 31.01 31.23 306,744 -0.86(-2.69%)
Sep 12, 2016 32.02 32.17 31.53 32.10 59,873 +0.27(+0.84%)
Sep 09, 2016 32.41 32.63 31.83 31.83 92,488 -0.88(-2.69%)
Sep 08, 2016 32.36 32.76 32.21 32.71 76,670 +0.07(+0.20%)
Sep 07, 2016 32.66 32.98 32.51 32.65 84,919 -0.20(-0.61%)
Sep 06, 2016 32.51 33.06 32.46 32.85 52,388 -0.56(-1.67%)
Sep 02, 2016 33.15 33.40 33.40 33.40 72,068 +0.47(+1.41%)
Sep 01, 2016 32.54 33.05 32.22 32.94 49,980 +0.46(+1.41%)
Aug 31, 2016 32.70 32.97 32.47 32.48 96,146 -0.35(-1.06%)
Aug 30, 2016 32.94 33.33 32.52 32.83 69,037 -0.56(-1.67%)
Aug 29, 2016 32.29 33.39 32.04 33.39 31,379 +0.71(+2.16%)
Aug 26, 2016 32.73 33.27 32.48 32.68 61,979 -0.08(-0.25%)
Aug 25, 2016 33.08 33.25 32.45 32.76 69,984 -0.66(-1.96%)
Aug 24, 2016 33.13 33.74 33.07 33.42 25,824 +0.48(+1.46%)
Aug 23, 2016 33.21 33.68 32.94 32.94 20,540 -0.39(-1.17%)
Aug 22, 2016 33.97 33.97 33.02 33.33 19,256 -0.85(-2.48%)
Aug 19, 2016 33.97 34.23 33.97 34.18 13,138 +0.04(+0.12%)
Aug 18, 2016 34.01 34.24 33.78 34.14 7,612 +0.62(+1.86%)
Aug 17, 2016 34.18 34.19 33.45 33.51 80,176 -0.62(-1.81%)
Aug 16, 2016 34.08 34.74 33.80 34.13 52,263 -0.15(-0.43%)
Aug 15, 2016 34.54 34.54 33.90 34.28 8,859 +0.22(+0.66%)
Aug 12, 2016 33.84 34.24 33.18 34.05 32,079 +0.39(+1.16%)
Aug 11, 2016 33.54 34.69 32.81 33.66 9,757 -0.73(-2.11%)
Aug 10, 2016 32.91 34.39 32.67 34.39 35,330 +1.11(+3.35%)
Aug 09, 2016 32.66 33.27 32.66 33.27 12,239 +0.34(+1.02%)
Aug 08, 2016 32.68 33.35 32.35 32.94 18,357 -0.31(-0.92%)
Aug 05, 2016 32.00 33.25 32.00 33.25 17,784 +0.54(+1.65%)
Aug 04, 2016 31.92 32.71 31.86 32.71 12,297 +0.42(+1.29%)
Aug 03, 2016 32.22 32.29 31.81 32.29 3,490 +0.42(+1.30%)
Aug 02, 2016 31.73 32.08 31.58 31.87 7,252 +0.04(+0.13%)
Aug 01, 2016 31.84 32.21 31.57 31.83 8,645 -0.58(-1.79%)
Jul 29, 2016 32.00 32.57 31.98 32.41 12,416 -0.25(-0.76%)
Jul 28, 2016 32.25 32.66 32.25 32.66 73,489 +0.42(+1.29%)
Jul 27, 2016 31.73 32.25 31.73 32.25 9,107 +1.25(+4.02%)
Jul 26, 2016 30.62 31.22 30.62 31.00 47,965 +0.19(+0.62%)
Jul 25, 2016 30.94 31.04 30.81 30.81 12,830 +0.12(+0.41%)
Jul 22, 2016 30.88 31.14 30.69 30.69 6,638 +0.01(+0.03%)
Jul 21, 2016 30.40 31.36 30.40 30.68 50,552 -0.07(-0.24%)
Jul 20, 2016 30.69 31.24 30.14 30.75 27,254 -0.56(-1.80%)
Jul 19, 2016 31.33 31.37 31.27 31.32 976 -0.36(-1.13%)
Jul 18, 2016 31.66 31.68 31.66 31.68 2,810 +0.37(+1.17%)
Jul 15, 2016 31.13 31.41 30.80 31.31 76,214 -0.18(-0.58%)
Jul 14, 2016 31.29 31.59 31.25 31.49 10,762 -0.14(-0.45%)
Jul 13, 2016 31.46 31.63 31.42 31.63 17,048 +0.22(+0.71%)
Jul 12, 2016 30.86 31.41 30.86 31.41 12,213 +0.38(+1.24%)
Jul 11, 2016 30.64 31.19 30.34 31.03 52,111 +0.77(+2.56%)
Jul 08, 2016 30.34 30.05 30.26 30.25 64,186 +0.20(+0.68%)
Jul 07, 2016 29.59 30.33 29.59 30.05 72,136 +0.11(+0.37%)
Jul 06, 2016 29.91 30.19 29.65 29.94 38,405 +0.62(+2.10%)
Jul 05, 2016 29.34 29.66 29.25 29.32 31,047 +0.31(+1.06%)
Jul 01, 2016 29.38 29.02 29.02 29.02 59,194 -0.37(-1.26%)
Jun 30, 2016 29.16 29.39 28.67 29.39 5,376 +0.17(+0.58%)
Jun 29, 2016 28.89 29.38 28.67 29.21 25,298 +0.36(+1.24%)
Jun 28, 2016 29.18 29.19 28.51 28.86 9,812 +0.46(+1.61%)
Jun 27, 2016 29.40 29.40 28.23 28.40 22,219 -1.69(-5.61%)
Jun 24, 2016 29.47 30.75 29.31 30.09 10,709 -0.20(-0.66%)
Jun 23, 2016 29.92 30.43 29.92 30.29 9,385 +0.53(+1.79%)
Jun 22, 2016 29.36 30.06 29.36 29.76 2,281 -0.22(-0.75%)
Jun 21, 2016 30.42 30.42 29.76 29.98 162,604 -0.57(-1.88%)
Jun 20, 2016 31.17 31.17 30.28 30.55 7,234 -1.31(-4.12%)
Jun 17, 2016 32.22 32.22 31.42 31.86 7,176 -0.55(-1.70%)
Jun 16, 2016 31.42 32.41 31.41 32.41 2,932 +1.00(+3.17%)
Jun 15, 2016 31.25 31.44 31.25 31.42 631 +0.25(+0.80%)
Jun 14, 2016 31.71 31.71 31.17 31.17 7,327 -0.57(-1.81%)
Jun 13, 2016 32.17 32.34 31.74 31.74 3,447 -0.73(-2.25%)
Jun 10, 2016 32.41 32.68 32.37 32.47 2,888 -0.27(-0.84%)
Jun 09, 2016 32.28 32.78 32.28 32.75 7,946 -0.11(-0.33%)
Jun 08, 2016 32.86 32.86 32.00 32.86 4,355 -0.10(-0.30%)
Jun 07, 2016 31.63 32.96 31.63 32.96 11,820 +1.32(+4.18%)
Jun 06, 2016 32.22 32.22 31.30 31.63 56,854 -0.45(-1.40%)
Jun 03, 2016 31.40 32.08 31.40 32.08 1,062 +0.37(+1.18%)
Jun 01, 2016 31.33 31.79 31.27 31.71 147 +0.50(+1.60%)
May 31, 2016 30.75 31.58 30.75 31.21 7,907 -0.12(-0.40%)
May 27, 2016 31.09 31.33 31.33 31.33 2,767 +0.25(+0.80%)
May 26, 2016 31.09 31.09 31.09 31.09 275 -0.20(-0.64%)
May 25, 2016 31.00 32.01 31.00 31.28 23,513 -0.34(-1.08%)
May 24, 2016 31.17 31.75 31.17 31.63 18,938 +0.79(+2.56%)
May 23, 2016 31.12 31.35 30.84 30.84 10,125 -0.62(-1.98%)
May 20, 2016 31.52 31.63 31.22 31.46 28,767 -0.11(-0.34%)
May 19, 2016 31.49 31.67 31.46 31.57 7,601 -0.02(-0.05%)
May 18, 2016 31.25 31.77 31.21 31.58 26,957 +0.12(+0.40%)
May 17, 2016 31.59 32.05 31.35 31.46 22,858 +0.04(+0.13%)
May 16, 2016 31.20 31.42 31.20 31.42 5,224 +0.25(+0.80%)
May 13, 2016 31.13 31.44 31.13 31.17 10,301 -0.15(-0.48%)
May 12, 2016 31.83 31.98 31.32 31.32 1,153 -0.37(-1.15%)
May 11, 2016 31.41 31.68 31.41 31.68 3,368 -0.33(-1.04%)
May 10, 2016 31.43 32.04 31.17 32.02 10,882 +0.38(+1.21%)
May 09, 2016 31.40 31.83 31.40 31.63 14,673 -0.12(-0.37%)
May 06, 2016 31.17 32.43 31.17 31.75 9,632 +0.50(+1.60%)
May 05, 2016 31.54 31.81 31.25 31.25 4,101 -0.07(-0.24%)
May 04, 2016 31.05 31.64 31.05 31.33 11,046 +0.07(+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.