VanEck Egypt Index ETF (EGPT)
AMEX: EGPT
· Real-Time Price · USD
21.48
0.02 (0.10%)
At close: Mar 21, 2024, 8:55 PM
EGPT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 4, 2024 | 21.48 | 21.48 | 21.48 | 21.48 | 21.48 | 0.00% | 0 |
| Apr 3, 2024 | 21.48 | 21.48 | 21.48 | 21.48 | 21.48 | 0.00% | 0 |
| Apr 2, 2024 | 21.48 | 21.48 | 21.48 | 21.48 | 21.48 | 0.00% | 0 |
| Apr 1, 2024 | 21.48 | 21.48 | 21.48 | 21.48 | 21.48 | 0.00% | 0 |
| Mar 28, 2024 | 21.48 | 21.48 | 21.48 | 21.48 | 21.48 | 0.00% | 0 |
| Mar 27, 2024 | 21.48 | 21.48 | 21.48 | 21.48 | 21.48 | 0.00% | 0 |
| Mar 26, 2024 | 21.48 | 21.48 | 21.48 | 21.48 | 21.48 | 0.00% | 0 |
| Mar 25, 2024 | 21.48 | 21.48 | 21.48 | 21.48 | 21.48 | 0.00% | 0 |
| Mar 22, 2024 | 21.48 | 21.48 | 21.48 | 21.48 | 21.48 | 0.00% | 0 |
| Mar 21, 2024 | 21.60 | 21.78 | 21.30 | 21.48 | 21.48 | -0.05% | 106,834 |
| Mar 20, 2024 | 21.49 | 21.50 | 21.35 | 21.49 | 21.46 | 1.08% | 76,104 |
| Mar 19, 2024 | 21.29 | 21.49 | 21.15 | 21.26 | 21.22 | 1.33% | 29,109 |
| Mar 18, 2024 | 21.29 | 21.29 | 20.90 | 20.98 | 20.94 | -1.13% | 38,113 |
| Mar 15, 2024 | 21.07 | 21.27 | 20.84 | 21.22 | 21.19 | 0.00% | 33,609 |
| Mar 14, 2024 | 21.00 | 21.35 | 21.00 | 21.22 | 21.18 | 1.19% | 23,820 |
| Mar 13, 2024 | 21.00 | 21.22 | 20.71 | 20.97 | 20.94 | -2.47% | 77,617 |
| Mar 12, 2024 | 21.35 | 21.76 | 21.35 | 21.50 | 21.47 | -1.87% | 42,451 |
| Mar 11, 2024 | 21.48 | 22.08 | 21.48 | 21.91 | 21.88 | 4.33% | 102,869 |
| Mar 8, 2024 | 21.41 | 21.59 | 20.76 | 21.00 | 20.97 | -2.33% | 99,361 |
| Mar 7, 2024 | 21.91 | 21.91 | 21.19 | 21.50 | 21.47 | 0.23% | 94,063 |