Canada markets close in 5 hours 7 minutes

VanEck Egypt Index ETF (EGPT)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
21.48+0.02 (+0.10%)
As of 03:55PM EDT. Market open.
Time Period:
Apr 24, 2023 - Apr 24, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 23, 2024------
Apr 22, 2024------
Apr 19, 2024------
Apr 18, 2024------
Apr 17, 2024------
Apr 16, 2024------
Apr 15, 2024------
Apr 12, 2024------
Apr 11, 2024------
Apr 10, 2024------
Apr 09, 2024------
Apr 08, 2024------
Apr 05, 2024------
Apr 04, 202421.4821.4821.4821.4821.48-
Apr 03, 202421.4821.4821.4821.4821.48-
Apr 02, 202421.4821.4821.4821.4821.48-
Apr 01, 202421.4821.4821.4821.4821.48-
Mar 28, 202421.4821.4821.4821.4821.48-
Mar 27, 202421.4821.4821.4821.4821.48-
Mar 26, 202421.4821.4821.4821.4821.48-
Mar 25, 202421.4821.4821.4821.4821.48-
Mar 22, 202421.4821.4821.4821.4821.48-
Mar 21, 202421.6021.7721.3021.4821.48106,834
Mar 21, 20240.0312 Dividend
Mar 20, 202421.4921.5021.3521.4921.4676,104
Mar 19, 202421.2921.4921.1521.2621.2229,109
Mar 18, 202421.2921.2920.9020.9820.9438,113
Mar 15, 202421.0721.2720.8421.2221.1933,609
Mar 14, 202421.0021.3521.0021.2221.1823,820
Mar 13, 202421.0021.2220.7120.9720.9477,617
Mar 12, 202421.3521.7621.3521.5021.4742,451
Mar 11, 202421.4822.0821.4821.9121.88102,869
Mar 08, 202421.4121.5920.7621.0020.9799,361
Mar 07, 202421.9121.9121.1921.5021.4794,063
Mar 06, 202421.0021.6620.2621.4521.42253,974
Mar 05, 202431.9531.9530.2530.7030.6649,978
Mar 04, 202429.5031.8829.5031.4931.4426,654
Mar 01, 202430.0530.0729.1629.4629.4225,399
Feb 29, 202428.8929.5528.8929.2029.167,300
Feb 28, 202429.4029.4028.7028.7028.663,655
Feb 27, 202429.3029.7529.1629.6229.589,865
Feb 26, 202428.8829.9928.7529.3029.268,911
Feb 23, 202428.7828.9328.5428.6328.584,925
Feb 22, 202428.5828.6628.0328.4728.432,726
Feb 21, 202428.7828.7828.2028.5828.543,040
Feb 20, 202427.4429.4327.4429.0829.0432,233
Feb 16, 202427.3027.6027.1227.4527.413,297
Feb 15, 202427.5327.9827.3427.3427.307,438
Feb 14, 202427.5027.5027.3127.3127.273,946
Feb 13, 202427.6627.8827.0827.5027.469,274
Feb 12, 202427.9727.9727.4027.6827.646,842
Feb 09, 202427.4327.6027.0127.0427.004,319
Feb 08, 202427.6627.8927.4227.4227.3811,100
Feb 07, 202427.1827.4527.0027.4027.3615,663
Feb 06, 202426.4827.0226.4826.8426.807,313
Feb 05, 202427.1727.1726.4726.4726.4311,909
Feb 02, 202426.1526.9725.8426.7626.7376,024
Feb 01, 202425.5026.9325.5026.4826.4416,033
Jan 31, 202426.4526.4525.4626.1026.0636,920
Jan 30, 202427.6828.4227.4128.1028.0636,484
Jan 29, 202427.1527.5026.7627.1627.1315,275
Jan 26, 202426.3826.8326.1826.7926.757,873
Jan 25, 202426.4026.4125.7826.4126.3710,622
Jan 24, 202426.1326.5726.1326.4726.431,257
Jan 23, 202426.1826.3725.9026.1726.134,058
Jan 22, 202426.2526.7626.2026.4626.427,457
Jan 19, 202425.4825.9325.4025.6725.6312,658
Jan 18, 202425.3025.9225.3025.4025.362,198
Jan 17, 202425.0825.3225.0125.1625.121,628
Jan 16, 202425.6125.6125.0525.3225.286,485
Jan 12, 202424.5224.6924.5224.5424.511,264
Jan 11, 202424.5724.8424.2124.5324.491,525
Jan 10, 202425.0025.0024.6424.6424.61723
Jan 09, 202424.6024.7324.4024.7324.691,040
Jan 08, 202424.3724.5624.2324.4324.403,942
Jan 05, 202424.7625.1424.5524.5524.511,016
Jan 04, 202424.2425.1023.9324.4524.4282,644
Jan 03, 202424.4524.7224.2824.2824.244,707
Jan 02, 202424.2924.5824.2924.3224.282,094
Dec 29, 202324.5124.5923.5024.2324.208,362
Dec 28, 202323.7024.4123.7024.1624.133,349
Dec 27, 202324.4324.5623.5323.9023.872,825
Dec 26, 202324.0024.1623.1024.0324.0015,949
Dec 22, 202325.1625.1624.1824.4024.367,173
Dec 21, 202324.9626.0024.7525.0425.002,963
Dec 20, 202324.8325.2524.0524.8224.797,594
Dec 19, 202325.1225.7624.7024.8824.858,807
Dec 18, 202324.7026.0524.7024.9324.893,996
Dec 18, 20231.4595 Dividend
Dec 15, 202326.1726.4125.6025.6024.117,444
Dec 14, 202325.9427.4225.9426.6625.1012,396
Dec 13, 202325.8526.1625.5025.7724.262,927
Dec 12, 202325.9326.3325.4225.8424.3411,699
Dec 11, 202325.5726.2725.3826.2124.6813,686
Dec 08, 202325.5925.9025.2525.4723.993,307
Dec 07, 202325.3826.4425.2626.1024.5823,043
Dec 06, 202324.7826.2124.7525.3223.84140,062
Dec 05, 202325.7526.0924.8425.9124.396,288
Dec 04, 202325.1226.5825.1226.3324.7972,135
Dec 01, 202325.0025.0924.8024.8823.434,778
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...