EGPT - VanEck Vectors Egypt Index ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 11, 201931.3532.0031.3531.6531.654,100
Nov 08, 201931.2031.3031.0831.3031.302,900
Nov 07, 201931.2331.9431.2331.4431.4411,600
Nov 06, 201931.3831.7531.1131.5631.5627,000
Nov 05, 201931.4832.0331.2231.5331.5373,800
Nov 04, 201931.8632.0231.3231.5731.5730,900
Nov 01, 201932.4332.4331.9932.2432.241,100
Oct 31, 201931.2131.8830.9531.7631.7617,200
Oct 30, 201931.4831.7830.8931.3831.3826,800
Oct 29, 201931.3631.6431.1331.5631.568,500
Oct 28, 201931.9831.9831.0031.5031.509,500
Oct 25, 201931.5231.5931.4231.4331.438,000
Oct 24, 201931.0331.3130.7631.2131.213,900
Oct 23, 201931.2031.2031.0031.0631.061,700
Oct 22, 201931.1331.2531.0231.0231.02900
Oct 21, 201931.2831.2831.0831.0831.081,500
Oct 18, 201931.1831.1830.9531.0231.023,600
Oct 17, 201931.2431.3331.0131.2031.20900
Oct 16, 201930.5830.8230.3330.8230.822,000
Oct 15, 201930.8230.8730.0330.6130.613,100
Oct 14, 201930.7130.7130.7130.7130.71-
Oct 11, 201931.5631.8730.4531.2631.262,600
Oct 10, 201931.1631.3431.0631.1531.151,000
Oct 09, 201930.9531.1030.9030.9030.907,000
Oct 08, 201930.3730.6330.3730.6330.63700
Oct 07, 201930.8730.9830.7230.7630.7620,800
Oct 04, 201930.8231.3030.8230.8230.823,000
Oct 03, 201930.5831.0030.5830.9230.929,200
Oct 02, 201930.9930.9930.4530.5330.536,400
Oct 01, 201931.0931.4230.8431.1031.1020,600
Sep 30, 201930.3030.9630.3030.9430.9410,600
Sep 27, 201930.0630.5029.9230.0930.098,000
Sep 26, 201930.0330.1429.8130.0830.082,700
Sep 25, 201929.7130.0829.7029.9529.9517,200
Sep 24, 201929.5029.6629.2229.3829.3816,600
Sep 23, 201931.2531.2529.9030.3130.3118,000
Sep 20, 201932.3332.9631.6432.3232.3217,100
Sep 19, 201932.3332.9631.7332.6732.6710,000
Sep 18, 201932.2132.3731.9132.1332.133,600
Sep 17, 201933.1433.1432.0232.5432.5412,700
Sep 16, 201933.3533.4233.2033.4233.421,700
Sep 13, 201933.7033.7033.1433.3033.3012,600
Sep 12, 201933.5433.7033.4833.4833.4840,800
Sep 11, 201933.4733.7033.1933.6933.693,300
Sep 10, 201933.3533.3733.1833.3333.333,000
Sep 09, 201933.1433.2433.1433.1433.143,500
Sep 06, 201933.1433.4633.1433.2733.27900
Sep 05, 201932.8933.4032.8532.9532.9515,100
Sep 04, 201933.1033.2432.5233.1533.157,900
Sep 03, 201932.7433.1932.7433.1933.1947,600
Aug 30, 201932.7332.8532.7232.8532.852,400
Aug 29, 201932.9432.9532.6032.9532.957,300
Aug 28, 201932.5332.9532.5332.8332.832,500
Aug 27, 201932.2832.3132.0032.3132.312,300
Aug 26, 201932.4532.4532.0232.3132.316,800
Aug 23, 201932.7032.8532.1932.5532.5595,500
Aug 22, 201932.0532.4832.0032.3332.3315,100
Aug 21, 201932.3432.3431.2032.0032.008,000
Aug 20, 201931.3031.9131.2931.3531.354,200
Aug 19, 201931.1331.7731.1331.7731.772,900
Aug 16, 201931.2331.8331.2331.3031.30900
Aug 15, 201931.6131.7431.5631.5631.56900
Aug 14, 201931.4231.9831.1231.7931.79111,400
Aug 13, 201931.0931.7031.0931.5631.562,300
Aug 12, 201931.6531.9431.3231.3931.393,700
Aug 09, 201931.6131.9931.4331.7031.704,000
Aug 08, 201930.8731.7530.8731.6031.6010,400
Aug 07, 201929.9230.9829.9230.8530.857,600
Aug 06, 201929.6729.8329.4529.8329.8314,000
Aug 05, 201929.5429.5429.2929.3829.381,600
Aug 02, 201929.5729.5729.0329.3529.352,900
Aug 01, 201929.5129.6528.8329.2029.201,800
Jul 31, 201929.4829.7829.0029.3729.3722,100
Jul 30, 201929.2029.6229.1129.2429.2411,300
Jul 29, 201929.5529.5529.3029.4929.4915,200
Jul 26, 201929.3829.8129.3829.3929.394,700
Jul 25, 201929.4329.8029.2929.4729.4776,800
Jul 24, 201930.0230.0629.4729.8029.8038,500
Jul 23, 201929.4930.0629.4329.9329.9346,100
Jul 22, 201929.6729.9029.4029.8529.8510,800
Jul 19, 201929.8130.0129.6129.9929.998,500
Jul 18, 201929.6230.3729.3129.9129.915,100
Jul 17, 201929.6229.7229.6229.7229.72700
Jul 16, 201929.9429.9829.5429.6329.632,400
Jul 15, 201930.0930.3930.0930.2130.211,600
Jul 12, 201930.0030.2329.9230.0530.054,900
Jul 11, 201930.5430.6030.5430.6030.60400
Jul 10, 201930.8330.8930.3730.7930.795,300
Jul 09, 201931.2931.2930.8830.8830.881,500
Jul 08, 201930.9831.1430.8130.9130.912,600
Jul 05, 201930.8830.8830.4830.6830.683,800
Jul 03, 201931.4231.4231.4231.4231.42300
Jul 02, 201930.9131.4330.9131.1831.181,600
Jul 01, 201931.6231.8030.7731.0231.028,000
Jun 28, 201930.8230.9930.5430.8830.8810,200
Jun 27, 201930.8630.9830.5430.9830.9822,300
Jun 26, 201930.5030.9630.5030.7430.7414,700
Jun 25, 201930.6030.6029.7929.9229.926,000
Jun 24, 201930.6730.6730.3030.4430.442,300
Jun 21, 201931.1131.1130.3630.6030.604,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...