Mkt Vector ETF Shs Market Vectors Egypt Index ETF $73.51

down -1.12


19/9/2014 03:58 PM  |  NYSEARCA : EGPT
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EGPT historical data

Date Open High Low Close Volume
9/19/201475.2475.2473.5173.5110,572
9/18/201475.2675.2674.0574.633,419
9/17/201473.5774.1573.0874.152,524
9/16/201474.0074.0073.1773.903,345
9/15/201472.9274.0072.7272.726,132
9/12/201472.8873.7472.6273.6322,391
9/11/201472.6173.5372.5172.8314,955
9/10/201474.0075.4472.5073.0225,583
9/9/201474.5075.0874.0074.557,391
9/8/201475.9176.1875.1275.1213,754
9/5/201476.2876.7675.9676.2150,559
9/4/201475.1575.8175.0775.8138,458
9/3/201475.4475.4974.7874.78124,450
9/2/201475.0075.9174.8275.46204,923
8/29/201474.0074.7474.0074.7416,433
8/28/201474.9774.9974.5474.6117,994
8/27/201473.9174.3973.4173.9830,237
8/26/201473.7773.8873.2673.60113,513
8/25/201472.7873.8272.7473.41200,698
8/22/201473.3273.5573.2573.3620,238
8/21/201473.4573.4573.1673.164,427
8/20/201473.4373.5672.8872.881,736
8/19/201472.5473.8372.5472.8410,900
8/18/201473.2573.2572.5373.0027,677
8/15/201474.1074.1072.5073.806,768
8/14/201473.9774.4072.5473.204,495
8/13/201474.5674.5672.4973.5819,559
8/12/201472.0473.8572.0073.7216,720
8/11/201472.2272.5071.4172.207,325
8/8/201471.0171.8970.5471.704,145
8/7/201471.4771.8970.8271.758,324
8/6/201470.7071.4070.5070.9053,054
8/5/201470.2070.7770.2070.2510,954
8/4/201470.0070.7769.7270.0841,975
8/1/201470.5270.5268.4370.255,616
7/31/201470.4270.7269.0070.7249,322
7/30/201469.3970.0069.2969.855,386
7/29/201470.4570.4570.0070.052,082
7/28/201470.4570.4569.3770.4510,220
7/25/201470.4670.4670.2070.443,471
7/24/201469.5170.4869.5170.487,620
7/23/201468.8669.0968.8669.094,200
7/22/201468.3068.5068.3068.316,889
7/21/201467.4668.0067.3867.668,576
7/18/201468.6869.0968.6869.092,657
7/17/201468.9969.0068.8268.821,981
7/16/201468.2869.0068.1568.974,215
7/15/201468.5569.0068.1568.9913,497
7/14/201468.0768.0967.6267.917,818
7/11/201467.0867.6367.0867.553,952
7/10/201467.2968.4067.2968.194,013
7/9/201467.9769.8867.9768.874,292
7/8/201468.0568.0567.6567.853,144
7/7/201467.7567.7567.0467.651,235
7/3/201467.0067.7566.6867.0413,536
7/2/201466.3766.5265.5766.4928,460
7/1/201467.3867.3865.1265.3920,726
6/30/201465.6067.5065.6067.4220,688
6/27/201465.2765.9065.0965.379,915
6/26/201465.0666.2965.0665.293,005
6/25/201465.0865.7065.0865.5117,049
6/24/201466.9867.0065.6065.6713,963
6/20/201467.3067.4767.3067.442,849
6/19/201467.1367.2567.1167.169,436
6/18/201467.8067.8067.4067.748,128
6/17/201468.8468.8467.4067.4329,839
6/16/201469.6370.1369.5069.5010,617
6/13/201469.2370.4569.2370.404,301
6/12/201470.2570.3970.0170.093,391
6/11/201470.4770.6370.0070.2728,160
6/10/201469.2269.5068.9469.265,959
6/9/201470.2570.4969.0069.0515,118
6/6/201469.1570.5069.1570.4115,472
6/5/201468.8869.8968.8869.5615,207
6/4/201466.2267.9366.1566.7514,606
6/3/201465.0365.5064.2165.3514,898
6/2/201465.9667.3365.5065.5074,766
5/30/201466.4667.0366.3066.3421,050
5/29/201469.1069.1066.1767.83128,309
5/28/201470.0071.3070.0071.1335,769
5/27/201470.8271.7870.8271.4411,031
5/23/201470.7971.8470.7370.734,454
5/22/201470.9971.2770.6871.002,461
5/21/201471.0071.1370.2571.0125,099
5/20/201471.6671.7470.2871.2025,023
5/19/201472.0072.0071.2671.7215,122
5/16/201471.2071.6670.7171.4314,604
5/15/201470.8471.1970.5971.0515,092
5/13/201469.9070.4869.9070.436,102
5/12/201469.0469.7668.8469.286,325
5/8/201468.8969.5268.7168.8113,509
5/7/201469.8270.9969.0169.765,961
5/6/201470.7571.2269.8870.895,607
5/5/201471.1671.1670.3170.7921,230
5/2/201470.0270.5070.0270.417,498
5/1/201470.3870.4869.7870.4525,423
4/30/201469.5170.3969.5170.302,636
4/29/201469.1069.8768.7369.823,293
4/28/201469.6869.6868.0169.2210,925
4/25/201470.8070.8070.0070.276,336
Trading Center