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.

DateOpenCloseChangeLowHighVolume
2023-01-2719.3619.35↓$0.01 (-0.05%)19.0319.386.80K
2023-01-2619.3119.28↓$0.03 (-0.16%)19.0219.3217.47K
2023-01-2519.1919.29↑$0.10 (0.52%)18.9419.3322.98K
2023-01-2418.9919.00↑$0.01 (0.05%)18.8219.009.84K
2023-01-2319.1918.99↓$0.20 (-1.04%)18.8119.2923.39K
2023-01-2018.8718.81↓$0.06 (-0.32%)18.6518.9835.28K
2023-01-1919.2518.92↓$0.33 (-1.71%)18.7319.2548.24K
2023-01-1819.0019.22↑$0.22 (1.18%)18.7519.31166.70K
2023-01-1719.1119.04↓$0.07 (-0.37%)18.6519.59553.82K
2023-01-1319.6319.05↓$0.58 (-2.95%)18.8719.6572.59K
2023-01-1219.9419.64↓$0.30 (-1.50%)19.4119.9495.89K
2023-01-1119.3019.64↑$0.34 (1.76%)18.7419.91618.95K
2023-01-1020.3619.96↓$0.40 (-1.96%)19.6520.36166.97K
2023-01-0920.7820.25↓$0.53 (-2.55%)20.2020.7862.27K
2023-01-0619.8520.80↑$0.95 (4.79%)19.7921.0032.01K
2023-01-0520.2320.07↓$0.16 (-0.79%)19.6320.408.32K
2023-01-0421.0020.36↓$0.64 (-3.05%)20.2021.008.71K
2023-01-0321.4420.80↓$0.64 (-2.99%)20.4221.4417.57K
2022-12-3020.1020.19↑$0.09 (0.45%)20.0120.193.52K
2022-12-2920.0720.13↑$0.06 (0.30%)19.5720.4012.43K
2022-12-2820.0020.15↑$0.15 (0.75%)19.8020.153.77K
2022-12-2720.1020.17↑$0.07 (0.35%)19.7020.4430.13K
2022-12-2319.9719.88↓$0.09 (-0.45%)19.7620.0925.69K
2022-12-2219.7019.82↑$0.12 (0.63%)19.1720.28126.71K
2022-12-2120.0720.63↑$0.56 (2.78%)20.0720.635.49K
2022-12-2020.4020.14↓$0.26 (-1.27%)19.4420.7026.37K
2022-12-1921.0720.38↓$0.69 (-3.29%)19.8821.5943.24K
2022-12-1620.7820.96↑$0.18 (0.87%)20.4520.9623.32K
2022-12-1520.5920.82↑$0.23 (1.12%)20.5520.8263.46K
2022-12-1420.7820.82↑$0.04 (0.19%)20.7520.9973.67K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

jchonnee

$EGPT Buying again tomorrow.

0 Like Report
glaglewd

$EGPT getting this mare ready to run today

0 Like Report
LongUsername

$EGPT I already know
tomorrow the bulls going to say "next week" just like every week.

0 Like Report
delaina

$EGPT is going to have a run next month

0 Like Report