VanEck Egypt Index ETF (EGPT) Historical Stock Data
21.46 ↓0.02 (-0.10%)
As of March 21, 2024, 3:57pm EST.
Historical Data
In the past 30 trading days, EGPT is up 0.08% a day on average. There have been 12 days where VanEck Egypt Index ETF closed green and 18 days where EGPT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-03-21 | 21.60 | 21.48 | ↓$0.12 (-0.55%) | 21.30 | 21.78 | 106.83K |
| 2024-03-20 | 21.49 | 21.49 | ↑$0.00 (0.00%) | 21.35 | 21.49 | 76.10K |
| 2024-03-19 | 21.29 | 21.26 | ↓$0.03 (-0.16%) | 21.15 | 21.48 | 29.11K |
| 2024-03-18 | 21.29 | 20.98 | ↓$0.31 (-1.48%) | 20.90 | 21.29 | 38.10K |
| 2024-03-15 | 21.07 | 21.22 | ↑$0.15 (0.74%) | 20.84 | 21.27 | 33.61K |
| 2024-03-14 | 21.00 | 21.22 | ↑$0.22 (1.02%) | 21.00 | 21.35 | 23.74K |
| 2024-03-13 | 21.00 | 20.97 | ↓$0.03 (-0.14%) | 20.71 | 21.22 | 77.62K |
| 2024-03-12 | 21.35 | 21.50 | ↑$0.15 (0.70%) | 21.35 | 21.76 | 42.45K |
| 2024-03-11 | 21.48 | 21.91 | ↑$0.43 (2.00%) | 21.48 | 22.08 | 102.77K |
| 2024-03-08 | 21.41 | 21.00 | ↓$0.41 (-1.91%) | 20.76 | 21.60 | 99.36K |
| 2024-03-07 | 21.91 | 21.50 | ↓$0.41 (-1.87%) | 21.19 | 21.91 | 94.06K |
| 2024-03-06 | 21.00 | 21.45 | ↑$0.45 (2.14%) | 20.26 | 21.66 | 253.91K |
| 2024-03-05 | 31.95 | 30.70 | ↓$1.25 (-3.91%) | 30.25 | 31.95 | 49.83K |
| 2024-03-04 | 29.50 | 31.49 | ↑$1.99 (6.75%) | 29.50 | 31.88 | 26.65K |
| 2024-03-01 | 30.05 | 29.46 | ↓$0.59 (-1.96%) | 29.25 | 30.07 | 25.38K |
| 2024-02-29 | 28.89 | 29.20 | ↑$0.31 (1.08%) | 28.89 | 29.55 | 7.30K |
| 2024-02-28 | 29.40 | 28.70 | ↓$0.70 (-2.38%) | 28.70 | 29.40 | 3.66K |
| 2024-02-27 | 29.30 | 29.62 | ↑$0.32 (1.09%) | 29.27 | 29.70 | 9.87K |
| 2024-02-26 | 28.88 | 29.30 | ↑$0.42 (1.45%) | 28.75 | 29.99 | 8.91K |
| 2024-02-23 | 28.78 | 28.63 | ↓$0.15 (-0.54%) | 28.54 | 28.93 | 4.93K |
| 2024-02-22 | 28.58 | 28.47 | ↓$0.11 (-0.37%) | 28.03 | 28.66 | 2.73K |
| 2024-02-21 | 28.78 | 28.58 | ↓$0.20 (-0.70%) | 28.20 | 28.78 | 3.04K |
| 2024-02-20 | 27.44 | 29.09 | ↑$1.65 (5.99%) | 27.44 | 29.43 | 32.23K |
| 2024-02-16 | 27.30 | 27.45 | ↑$0.15 (0.54%) | 27.12 | 27.47 | 3.30K |
| 2024-02-15 | 27.53 | 27.34 | ↓$0.19 (-0.67%) | 27.34 | 27.98 | 7.44K |
| 2024-02-14 | 27.50 | 27.31 | ↓$0.19 (-0.68%) | 27.31 | 27.50 | 3.95K |
| 2024-02-13 | 27.66 | 27.50 | ↓$0.16 (-0.58%) | 27.08 | 27.88 | 9.27K |
| 2024-02-12 | 27.97 | 27.68 | ↓$0.29 (-1.02%) | 27.40 | 27.97 | 6.81K |
| 2024-02-09 | 27.43 | 27.04 | ↓$0.39 (-1.42%) | 27.03 | 27.50 | 4.32K |
| 2024-02-08 | 27.66 | 27.42 | ↓$0.24 (-0.85%) | 27.42 | 27.89 | 11.10K |
Create an account or log in to view more rows.
$EGPT bounce back baby
$EGPT has just been halted from trading.
$EGPT I like it
$EGPT Moon soon
$EGPT all in
$EGPT they don’t want us to shine… But we gon shine…
$EGPT HODL!!!
$EGPT LFGGGGGG
$EGPT just go up
$EGPT gonna come down hard today