VanEck Egypt Index ETF (EGPT) Historical Stock Data
19.35 ↑0.07 (0.36%)
As of January 27, 2023, 2:05pm EST.
Historical Data
In the past 30 trading days, EGPT is down -0.29% a day on average. There have been 14 days where VanEck Egypt Index ETF closed green and 16 days where EGPT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-01-27 | 19.36 | 19.35 | ↓$0.01 (-0.05%) | 19.03 | 19.38 | 6.80K |
| 2023-01-26 | 19.31 | 19.28 | ↓$0.03 (-0.16%) | 19.02 | 19.32 | 17.47K |
| 2023-01-25 | 19.19 | 19.29 | ↑$0.10 (0.52%) | 18.94 | 19.33 | 22.98K |
| 2023-01-24 | 18.99 | 19.00 | ↑$0.01 (0.05%) | 18.82 | 19.00 | 9.84K |
| 2023-01-23 | 19.19 | 18.99 | ↓$0.20 (-1.04%) | 18.81 | 19.29 | 23.39K |
| 2023-01-20 | 18.87 | 18.81 | ↓$0.06 (-0.32%) | 18.65 | 18.98 | 35.28K |
| 2023-01-19 | 19.25 | 18.92 | ↓$0.33 (-1.71%) | 18.73 | 19.25 | 48.24K |
| 2023-01-18 | 19.00 | 19.22 | ↑$0.22 (1.18%) | 18.75 | 19.31 | 166.70K |
| 2023-01-17 | 19.11 | 19.04 | ↓$0.07 (-0.37%) | 18.65 | 19.59 | 553.82K |
| 2023-01-13 | 19.63 | 19.05 | ↓$0.58 (-2.95%) | 18.87 | 19.65 | 72.59K |
| 2023-01-12 | 19.94 | 19.64 | ↓$0.30 (-1.50%) | 19.41 | 19.94 | 95.89K |
| 2023-01-11 | 19.30 | 19.64 | ↑$0.34 (1.76%) | 18.74 | 19.91 | 618.95K |
| 2023-01-10 | 20.36 | 19.96 | ↓$0.40 (-1.96%) | 19.65 | 20.36 | 166.97K |
| 2023-01-09 | 20.78 | 20.25 | ↓$0.53 (-2.55%) | 20.20 | 20.78 | 62.27K |
| 2023-01-06 | 19.85 | 20.80 | ↑$0.95 (4.79%) | 19.79 | 21.00 | 32.01K |
| 2023-01-05 | 20.23 | 20.07 | ↓$0.16 (-0.79%) | 19.63 | 20.40 | 8.32K |
| 2023-01-04 | 21.00 | 20.36 | ↓$0.64 (-3.05%) | 20.20 | 21.00 | 8.71K |
| 2023-01-03 | 21.44 | 20.80 | ↓$0.64 (-2.99%) | 20.42 | 21.44 | 17.57K |
| 2022-12-30 | 20.10 | 20.19 | ↑$0.09 (0.45%) | 20.01 | 20.19 | 3.52K |
| 2022-12-29 | 20.07 | 20.13 | ↑$0.06 (0.30%) | 19.57 | 20.40 | 12.43K |
| 2022-12-28 | 20.00 | 20.15 | ↑$0.15 (0.75%) | 19.80 | 20.15 | 3.77K |
| 2022-12-27 | 20.10 | 20.17 | ↑$0.07 (0.35%) | 19.70 | 20.44 | 30.13K |
| 2022-12-23 | 19.97 | 19.88 | ↓$0.09 (-0.45%) | 19.76 | 20.09 | 25.69K |
| 2022-12-22 | 19.70 | 19.82 | ↑$0.12 (0.63%) | 19.17 | 20.28 | 126.71K |
| 2022-12-21 | 20.07 | 20.63 | ↑$0.56 (2.78%) | 20.07 | 20.63 | 5.49K |
| 2022-12-20 | 20.40 | 20.14 | ↓$0.26 (-1.27%) | 19.44 | 20.70 | 26.37K |
| 2022-12-19 | 21.07 | 20.38 | ↓$0.69 (-3.29%) | 19.88 | 21.59 | 43.24K |
| 2022-12-16 | 20.78 | 20.96 | ↑$0.18 (0.87%) | 20.45 | 20.96 | 23.32K |
| 2022-12-15 | 20.59 | 20.82 | ↑$0.23 (1.12%) | 20.55 | 20.82 | 63.46K |
| 2022-12-14 | 20.78 | 20.82 | ↑$0.04 (0.19%) | 20.75 | 20.99 | 73.67K |
Create an account or log in to view more rows.
$EGPT we need to get moving
$EGPT Buying again tomorrow.
$EGPT getting this mare ready to run today
$EGPT I already know
tomorrow the bulls going to say "next week" just like every week.
$EGPT Up! Up! Up! Up! Up! Up! Up!
$EGPT MAY RIP TOMORROW
$EGPT buying time
added
$EGPT futes rippin
$EGPT is going to have a run next month
$EGPT peak frustration