Egypt Index ETF Vaneck (NY: EGPT )

24.98 USD +0.35 (+1.42%)
Official Closing Price Updated: 4:10 PM EDT, May 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 18, 2021 25.04 25.04 24.95 24.98 9,347 +0.35(+1.42%)
May 17, 2021 24.87 25.00 24.50 24.63 6,492 -0.12(-0.48%)
May 14, 2021 24.57 24.75 24.49 24.75 6,138 +0.37(+1.52%)
May 13, 2021 24.58 24.58 24.37 24.38 2,331 +0.14(+0.58%)
May 12, 2021 24.64 24.64 24.20 24.24 6,114 -0.42(-1.69%)
May 11, 2021 24.44 24.66 24.44 24.66 2,494 +0.23(+0.94%)
May 10, 2021 24.62 24.62 24.42 24.42 5,763 -0.12(-0.49%)
May 07, 2021 24.40 24.59 24.38 24.55 2,750 +0.20(+0.80%)
May 06, 2021 24.20 24.53 24.20 24.35 10,479 +0.18(+0.74%)
May 05, 2021 24.20 24.28 24.00 24.17 6,457 +0.06(+0.25%)
May 04, 2021 24.04 24.24 24.00 24.11 8,747 +0.04(+0.16%)
May 03, 2021 24.29 24.84 23.97 24.07 26,351 +0.08(+0.34%)
Apr 30, 2021 24.17 24.78 23.86 23.99 294,300 -0.28(-1.15%)
Apr 29, 2021 24.45 25.10 24.17 24.27 17,333 -0.22(-0.89%)
Apr 28, 2021 24.41 24.49 24.37 24.49 1,535 -0.05(-0.20%)
Apr 27, 2021 24.68 24.81 24.44 24.54 16,026 -0.14(-0.58%)
Apr 26, 2021 24.67 24.77 24.67 24.68 28,008 -0.15(-0.62%)
Apr 23, 2021 24.70 24.84 24.70 24.83 2,600 +0.21(+0.87%)
Apr 22, 2021 24.68 24.68 24.58 24.62 1,347 -0.25(-1.03%)
Apr 21, 2021 24.61 25.04 24.55 24.88 3,596 +0.29(+1.16%)
Apr 20, 2021 25.00 25.00 24.54 24.59 1,647 +0.23(+0.94%)
Apr 19, 2021 24.30 24.36 24.30 24.36 635 +0.25(+1.04%)
Apr 16, 2021 24.00 24.20 23.92 24.11 6,400 -0.05(-0.19%)
Apr 15, 2021 24.01 24.16 23.77 24.16 288,069 +0.40(+1.67%)
Apr 14, 2021 24.30 24.30 23.66 23.76 14,673 -0.54(-2.22%)
Apr 13, 2021 24.50 24.50 24.24 24.30 7,148 -0.45(-1.82%)
Apr 12, 2021 24.29 24.80 24.29 24.75 4,615 +0.30(+1.24%)
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%)
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.