$39.32 -0.10 (%) VanEck Vct Egpt Shs - NYSE ARCA

Aug. 26, 2016 | 03:58 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EGPT historical data

Date Open High Low Close Volume
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
7/19/201637.7037.7437.6237.68812
7/18/201638.0938.1238.0938.112,336
7/15/201637.4537.7937.0637.6763,346
7/14/201637.6538.0137.6037.898,945
7/13/201637.8538.0637.8038.0614,170
7/12/201637.1337.7937.1337.7910,151
7/11/201636.8737.5336.5037.3343,313
7/8/201636.5037.0036.3536.4053,349
7/7/201635.6036.4935.6036.1659,956
7/6/201635.9936.3235.6736.0231,921
7/5/201635.3035.6835.1935.2825,805
7/1/201635.3535.8534.6034.9149,178
6/30/201635.0835.3634.5035.364,469
6/29/201634.7635.3534.5035.1521,027
6/28/201635.1135.1234.3034.728,156
6/27/201635.3735.3733.9734.1718,468
6/24/201635.4537.0035.2636.208,901
6/23/201636.0036.6136.0036.447,801
6/22/201635.3336.1635.3335.801,896
6/21/201636.6036.6035.8036.07135,149
6/20/201637.5037.5036.4336.766,013
6/17/201638.7638.7637.8038.345,965
6/16/201637.8039.0037.7939.002,437
6/15/201637.6037.8337.6037.80525
6/14/201638.1538.1537.5037.506,090
6/13/201638.7038.9138.1938.192,865
6/10/201639.0039.3238.9439.072,401
6/9/201638.8439.4438.8439.406,605
6/8/201639.5439.5438.5039.533,620
6/7/201638.0639.6538.0639.659,825
6/6/201638.7738.7737.6638.0647,255
6/3/201637.7838.6037.7838.60883
6/2/201638.1538.1538.1538.150
6/1/201637.7038.2537.6238.152,797
5/31/201637.0037.9937.0037.556,572
5/27/201637.4037.7037.0137.702,267
5/26/201637.4037.4037.4037.40229
5/25/201637.3038.5137.3037.6419,543
5/24/201637.5038.2037.5038.0515,741
5/23/201637.4437.7237.1037.108,416
5/20/201637.9238.0537.5737.8523,910
5/19/201637.8938.1037.8537.986,318
5/18/201637.6038.2337.5538.0022,406
5/17/201638.0138.5637.7237.8518,999
5/16/201637.5437.8037.5437.804,342
5/13/201637.4537.8337.4537.508,562
5/12/201638.3038.4837.6837.68959
5/11/201637.7938.1237.7938.122,800
5/10/201637.8238.5537.5038.529,045
5/9/201637.7838.3037.7838.0612,196
5/6/201637.5039.0237.5038.208,006
5/5/201637.9538.2737.6037.603,409
5/4/201637.3638.0637.3537.699,181
5/3/201638.0038.0437.1037.6049,921
4/29/201639.0039.1938.5038.6635,908
4/28/201639.0139.4039.0139.1344,518
4/27/201639.6039.6338.9338.99109,131
4/26/201640.0140.1139.2139.7247,018
4/25/201639.0839.9838.8639.9823,645
4/22/201638.7539.2138.6039.0024,708
4/21/201639.9439.9438.8239.4122,931
4/20/201639.6140.2639.0740.1094,730
4/19/201639.5039.5038.8639.4910,709
4/18/201638.7939.5038.4539.502,202
4/15/201638.5038.6438.0438.627,798
4/14/201638.5138.7438.4438.44860
4/13/201638.3539.0038.0038.832,533
4/12/201638.0239.0038.0038.9918,344
4/11/201638.3238.3237.8538.0014,032
4/8/201638.8138.8138.8138.81435
4/7/201639.3340.0238.8139.001,097
4/6/201638.7740.0538.7740.052,286
  • Showing 1-100 of 1,250 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center