Skip to main content

Vaneck Egypt Index ETF (NY: EGPT )

28.63 +0.16 (+0.55%)
Official Closing Price Updated: 8:00 PM EST, Feb 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 23, 2024 28.78 28.93 28.54 28.63 4,925 +0.16(+0.55%)
Feb 22, 2024 28.57 28.66 28.03 28.47 2,726 -0.11(-0.38%)
Feb 21, 2024 28.78 28.78 28.20 28.58 3,040 -0.51(-1.74%)
Feb 20, 2024 27.44 29.43 27.44 29.09 32,233 +1.64(+5.96%)
Feb 16, 2024 27.30 27.60 27.12 27.45 3,297 +0.10(+0.38%)
Feb 15, 2024 27.53 27.98 27.34 27.34 7,438 +0.03(+0.12%)
Feb 14, 2024 27.50 27.50 27.31 27.31 3,946 -0.19(-0.68%)
Feb 13, 2024 27.66 27.88 27.08 27.50 9,274 -0.18(-0.67%)
Feb 12, 2024 27.97 27.97 27.40 27.68 6,805 +0.64(+2.38%)
Feb 09, 2024 27.43 27.60 27.01 27.04 4,319 -0.38(-1.40%)
Feb 08, 2024 27.66 27.89 27.42 27.42 11,100 +0.02(+0.08%)
Feb 07, 2024 27.18 27.45 27.00 27.40 15,663 +0.57(+2.11%)
Feb 06, 2024 26.48 27.02 26.48 26.84 7,313 +0.37(+1.38%)
Feb 05, 2024 27.17 27.17 26.47 26.47 11,909 -0.29(-1.10%)
Feb 02, 2024 26.15 26.97 25.84 26.77 76,024 +0.29(+1.08%)
Feb 01, 2024 25.50 26.93 25.50 26.48 16,033 +0.38(+1.46%)
Jan 31, 2024 26.45 26.45 25.46 26.10 36,920 -2.00(-7.12%)
Jan 30, 2024 27.68 28.41 27.41 28.10 36,484 +0.94(+3.44%)
Jan 29, 2024 27.15 27.50 26.76 27.16 15,275 +0.38(+1.42%)
Jan 26, 2024 26.38 26.83 26.18 26.79 7,873 +0.38(+1.42%)
Jan 25, 2024 26.40 26.41 25.78 26.41 10,622 -0.06(-0.23%)
Jan 24, 2024 26.13 26.57 26.13 26.47 1,257 +0.30(+1.15%)
Jan 23, 2024 26.18 26.37 25.90 26.17 4,048 -0.29(-1.10%)
Jan 22, 2024 26.25 26.76 26.20 26.46 7,457 +0.79(+3.08%)
Jan 19, 2024 25.48 25.93 25.40 25.67 12,658 +0.27(+1.06%)
Jan 18, 2024 25.30 25.92 25.30 25.40 2,198 +0.24(+0.95%)
Jan 17, 2024 25.08 25.32 25.01 25.16 1,628 -0.16(-0.63%)
Jan 16, 2024 25.61 25.61 25.05 25.32 6,485 +0.78(+3.17%)
Jan 12, 2024 24.52 24.69 24.52 24.54 1,264 +0.02(+0.07%)
Jan 11, 2024 24.57 24.84 24.21 24.53 1,525 -0.12(-0.48%)
Jan 10, 2024 25.00 25.00 24.64 24.64 723 -0.08(-0.33%)
Jan 09, 2024 24.60 24.73 24.40 24.73 1,040 +0.29(+1.19%)
Jan 08, 2024 24.37 24.56 24.23 24.43 3,942 -0.12(-0.47%)
Jan 05, 2024 24.76 25.14 24.55 24.55 1,016 +0.10(+0.40%)
Jan 04, 2024 24.24 25.10 23.93 24.45 82,644 +0.17(+0.71%)
Jan 03, 2024 24.45 24.72 24.28 24.28 4,707 -0.04(-0.16%)
Jan 02, 2024 24.29 24.58 24.29 24.32 2,094 +0.09(+0.36%)
Dec 29, 2023 24.51 24.59 23.50 24.23 8,362 +0.07(+0.28%)
Dec 28, 2023 23.70 24.41 23.70 24.16 3,349 +0.26(+1.08%)
Dec 27, 2023 24.43 24.56 23.53 23.90 2,824 -0.13(-0.53%)
Dec 26, 2023 24.00 24.16 23.10 24.03 15,949 -0.36(-1.50%)
Dec 22, 2023 25.16 25.16 24.18 24.39 7,173 -0.64(-2.58%)
Dec 21, 2023 24.96 26.00 24.75 25.04 2,963 +0.22(+0.88%)
Dec 20, 2023 24.83 25.25 24.05 24.82 7,594 -0.06(-0.25%)
Dec 19, 2023 25.12 25.76 24.70 24.88 8,803 -0.04(-0.17%)
Dec 18, 2023 24.70 26.05 24.70 24.93 3,999 +0.79(+3.25%)
Dec 15, 2023 24.68 24.90 24.14 24.14 7,894 -1.00(-3.97%)
Dec 14, 2023 24.46 25.86 24.46 25.14 13,145 +0.84(+3.46%)
Dec 13, 2023 24.38 24.67 24.05 24.30 3,103 -0.07(-0.30%)
Dec 12, 2023 24.45 24.83 23.97 24.37 12,406 -0.34(-1.39%)
Dec 11, 2023 24.11 24.77 23.93 24.72 14,513 +0.70(+2.89%)
Dec 08, 2023 24.13 24.42 23.81 24.02 3,506 -0.59(-2.40%)
Dec 07, 2023 23.93 24.93 23.82 24.61 24,436 +0.74(+3.09%)
Dec 06, 2023 23.37 24.71 23.34 23.88 148,529 -0.55(-2.26%)
Dec 05, 2023 24.28 24.60 23.42 24.43 6,668 -0.40(-1.61%)
Dec 04, 2023 23.69 25.06 23.69 24.83 76,495 +1.37(+5.83%)
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.