$25.89 +0.07 (%) VanEck Vct Egpt Shs - NYSE ARCA

Dec. 9, 2016 | 03:59 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EGPT historical data

Date Open High Low Close Volume
12/9/201626.0426.1525.6425.8919,695
12/8/201625.6226.0225.2725.8252,442
12/7/201625.8825.8825.4425.8488,999
12/6/201626.2526.2525.6326.0835,532
12/5/201626.5426.5425.5425.5845,921
12/2/201626.6326.7126.0626.2042,467
12/1/201626.3126.8626.2526.6430,413
11/30/201626.6626.6626.0026.2051,629
11/29/201626.5026.5026.0326.03106,945
11/28/201627.3727.3726.5126.5141,496
11/25/201627.4527.7027.2327.3151,402
11/23/201627.6127.7627.3227.4032,562
11/21/201627.5028.2127.4227.4826,154
11/18/201627.8328.3027.7628.05139,322
11/17/201628.0828.4928.0428.3532,062
11/16/201628.1628.4527.7327.9937,666
11/15/201627.7528.2027.3127.3135,471
11/14/201627.0028.2027.0027.0262,955
11/11/201626.6626.8726.1126.7267,550
11/10/201625.9227.3825.3126.6657,303
11/9/201626.0026.1724.7224.7782,100
11/8/201626.4726.4725.3025.56329,896
11/7/201626.7726.8526.1026.35188,624
11/4/201627.9027.9026.8027.51207,889
11/3/201631.2031.6930.3731.19142,380
11/2/201637.3738.6137.3738.3258,696
11/1/201637.0138.2437.0138.0229,028
10/31/201637.0837.6037.0837.3365,293
10/28/201637.5037.7236.9836.9865,868
10/27/201637.2537.6537.2537.6034,259
10/26/201636.3637.0636.3636.7424,950
10/25/201636.4136.9536.4136.6030,349
10/24/201636.4537.0036.4536.6122,700
10/21/201636.4737.0236.4136.5129,767
10/20/201636.5336.9536.4736.8536,798
10/19/201635.8736.2535.8736.0725,972
10/18/201636.0036.3536.0036.1049,636
10/17/201636.4636.9336.1036.1031,492
10/14/201636.5237.5036.5237.202,689
10/13/201637.9037.9036.7636.76139,879
10/12/201636.1936.9536.1936.3524,898
10/11/201636.7336.7936.1236.4054,398
10/10/201637.8938.1836.7636.76116,683
10/7/201638.1538.5438.1538.5238,134
10/6/201638.0538.1538.0538.1246,342
10/5/201638.0238.1938.0038.0536,403
10/4/201637.6037.9837.2637.2636,502
10/3/201638.2738.5537.5437.60240,613
9/30/201637.4538.1137.1737.3988,281
9/29/201637.6537.7737.2737.3766,530
9/28/201637.5537.9137.1637.9156,500
9/27/201636.9537.9036.9537.68153,584
9/26/201637.7037.8037.0837.5181,304
9/23/201636.9737.7835.7037.5883,573
9/22/201637.6038.0037.0037.4361,564
9/21/201637.3937.9637.3437.65129,970
9/20/201637.2437.6737.2437.4376,598
9/19/201637.2037.3037.2037.28902
9/16/201637.3537.5037.0637.0687,269
9/15/201637.2737.3937.1137.2047,266
9/14/201637.6237.7037.2237.3655,755
9/13/201638.0938.2237.3137.58254,951
9/12/201638.5338.7037.9338.6249,764
9/9/201639.0039.2638.3038.3076,872
9/8/201638.9339.4238.7539.3663,725
9/7/201639.3039.6839.1239.2870,581
9/6/201639.1239.7839.0639.5243,543
9/2/201639.8940.1939.5440.1960,535
9/1/201639.1539.7638.7639.6341,541
8/31/201639.3439.6739.0739.0879,912
8/30/201639.6340.1039.1339.5057,381
8/29/201638.8540.1738.5540.1726,081
8/26/201639.3840.0339.0839.3251,514
8/25/201639.8040.0139.0439.4258,168
8/24/201640.0640.5939.7940.2121,464
8/23/201639.9640.5239.6339.6317,072
8/22/201640.8740.8739.7340.1016,005
8/19/201640.8741.1840.8741.1210,920
8/18/201640.9241.2040.6441.076,327
8/17/201641.1241.1340.2540.3266,639
8/16/201641.0041.8040.6741.0643,439
8/15/201641.5641.5640.7941.247,364
8/12/201640.7141.2039.9240.9726,663
8/11/201640.3541.7439.4840.508,110
8/10/201639.6041.3839.3141.3829,365
8/9/201639.3040.0339.3040.0310,173
8/8/201639.3240.1238.9239.6315,258
8/5/201638.5040.0038.5040.0014,782
8/4/201638.4039.3538.3339.3510,221
8/3/201638.7738.8538.2738.852,901
8/2/201638.1838.6038.0038.356,028
8/1/201638.3138.7537.9838.307,186
7/29/201638.5039.1938.4839.0010,320
7/28/201638.8039.3038.8039.3061,081
7/27/201638.1738.8038.1738.807,570
7/26/201636.8437.5736.8437.3039,867
7/25/201637.2237.3537.0737.0710,664
7/22/201637.1537.4736.9236.925,518
7/21/201636.5737.7336.5736.9142,017
7/20/201636.9237.5936.2737.0022,653
  • Showing 1-100 of 1,249 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center