Quantcast

VanEck Vectors Egypt Index ETF Historical Stock Prices

(ETF)
EGPT 
$31.77
*  
0.47
1.5%
Get EGPT Alerts
*Delayed - data as of Aug. 19, 2019  -  Find a broker to begin trading EGPT now


Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 16-MAY-2019 TO 16-AUG-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 31.20 31.77 31.13 31.77 2,870
08/16/2019 31.23 31.83 31.23 31.3 900
08/15/2019 31.61 31.74 31.555 31.555 903
08/14/2019 31.42 31.98 31.12 31.7903 111,417
08/13/2019 31.0947 31.7 31.0947 31.56 2,303
08/12/2019 31.65 31.935 31.32 31.39 3,697
08/09/2019 31.61 31.99 31.43 31.7 3,988
08/08/2019 30.87 31.75 30.87 31.6 10,391
08/07/2019 29.92 30.9754 29.92 30.8486 7,561
08/06/2019 29.67 29.825 29.45 29.825 13,954
08/05/2019 29.54 29.54 29.2942 29.3799 1,593
08/02/2019 29.57 29.57 29.0317 29.35 2,907
08/01/2019 29.51 29.645 28.8349 29.195 1,849
07/31/2019 29.48 29.7818 29 29.37 22,056
07/30/2019 29.2 29.6219 29.11 29.24 11,260
07/29/2019 29.55 29.55 29.3 29.49 15,243
07/26/2019 29.38 29.81 29.38 29.385 4,678
07/25/2019 29.434 29.8 29.29 29.4721 76,829
07/24/2019 30.02 30.055 29.47 29.8 38,537
07/23/2019 29.49 30.055 29.43 29.9271 46,142
07/22/2019 29.67 29.9 29.399 29.85 10,844
07/19/2019 29.81 30.0127 29.61 29.985 8,514
07/18/2019 29.62 30.37 29.305 29.9139 5,069
07/17/2019 29.62 29.7162 29.62 29.7162 666
07/16/2019 29.944 29.98 29.54 29.625 2,394
07/15/2019 30.0868 30.3901 30.0868 30.21 1,621
07/12/2019 30 30.2316 29.918 30.0545 4,912
07/11/2019 30.54 30.6 30.54 30.6 442
07/10/2019 30.83 30.8899 30.37 30.79 5,297
07/09/2019 31.29 31.29 30.8786 30.8786 1,505
07/08/2019 30.98 31.1415 30.81 30.91 2,564
07/05/2019 30.88 30.88 30.48 30.6754 3,777
07/03/2019 31.4221 31.4221 31.4221 31.4221 260
07/02/2019 30.905 31.4299 30.905 31.18 1,588
07/01/2019 31.62 31.8 30.77 31.02 8,005
06/28/2019 30.82 30.994 30.54 30.88 10,215
06/27/2019 30.86 30.9808 30.54 30.9808 22,299
06/26/2019 30.5 30.96 30.5 30.735 14,745
06/25/2019 30.6 30.6 29.79 29.922 5,968
06/24/2019 30.67 30.67 30.3 30.4421 2,307
06/21/2019 31.11 31.11 30.36 30.5996 4,754
06/20/2019 31.04 31.44 30.45 30.76 9,377
06/19/2019 30.4 30.745 30.4 30.745 4,843
06/18/2019 31.182 31.182 30.75 30.8857 10,814
06/17/2019 31.36 31.36 31.045 31.075 12,664
06/14/2019 30.95 31.1411 30.68 31.1411 2,965
06/13/2019 31.32 31.32 30.68 30.96 12,001
06/12/2019 30.913 31.04 30.82 30.895 1,737
06/11/2019 30.8 31.31 30.725 30.725 9,361
06/10/2019 31.13 31.3599 30.705 31 24,693
06/07/2019 30.49 30.801 30.21 30.8 43,592
06/06/2019 30.48 30.72 30.11 30.465 43,122
06/05/2019 30.36 30.57 30.12 30.37 46,097
06/04/2019 30.75 30.82 29.7983 30.4 9,471
06/03/2019 29.94 30.41 29.88 30 12,076
05/31/2019 29.38 29.8 29.265 29.7574 57,128
05/30/2019 30.07 30.07 29.35 29.4404 100,038
05/29/2019 29.84 30.26 29.84 30.2346 187,364
05/28/2019 29.63 30.49 29.63 30.255 130,910
05/24/2019 30.13 30.485 29.675 29.9 17,690
05/23/2019 29.99 30.2299 29.58 30.2124 207,038
05/22/2019 29.5 29.8695 29.425 29.725 26,834
05/21/2019 28.86 29.5 28.86 29.5 5,024
05/20/2019 28.85 28.955 28.58 28.8 43,167
05/17/2019 28.93 29.5 28.93 29.203 39,343
05/16/2019 29.38 29.9299 29.25 29.34 53,510
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





News for EGPT

Research Brokers before you trade

Want to trade FX?



Smart Portfolio