Mkt Vector ETF Shs Market Vectors Egypt Index ETF $70.45

up +0.01


28/7/2014 04:00 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
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
4/24/201470.2070.6170.0470.5013,869
4/23/201470.0670.1569.3870.0711,649
4/22/201468.6870.0068.6869.9310,728
4/21/201468.0068.0067.7567.903,231
4/17/201468.0068.0067.8067.997,744
4/16/201467.8367.8766.9367.464,373
4/15/201466.9667.8766.5166.8320,602
4/14/201464.9666.3264.9666.0111,197
4/11/201464.9665.7564.9565.544,014
4/10/201465.7566.3665.1265.298,448
4/9/201465.7165.7165.0065.609,713
4/8/201463.8765.3263.8765.2920,236
4/7/201464.9964.9963.8764.1312,314
4/4/201466.0166.3964.8266.3919,042
4/3/201466.0066.9166.0066.7526,751
4/2/201467.3267.8867.3267.4235,684
4/1/201467.4368.4467.0468.1483,538
3/31/201466.8266.8965.5266.6523,776
3/28/201467.1568.7467.1568.53131,411
3/27/201468.5668.9666.9566.9572,395
3/26/201470.0170.7970.0170.7913,580
3/25/201470.6271.0870.0070.769,646
3/24/201470.9771.0070.0070.998,147
3/21/201470.0270.9470.0070.8113,729
3/20/201469.2570.8168.5069.6644,273
3/19/201468.7569.2568.7569.2512,741
3/18/201468.2468.7568.2468.7515,110
3/17/201468.7569.3168.1268.758,215
3/14/201467.0068.0467.0067.618,599
3/13/201468.6068.9467.3467.3820,576
3/12/201468.0068.9366.9668.6031,026
3/11/201467.8068.7967.8068.436,004
3/10/201467.6068.0566.9167.453,494
3/7/201467.0067.7667.0067.302,864
3/6/201466.2167.7666.2167.6515,439
3/5/201467.5367.5366.7266.835,825
3/4/201465.6767.9265.6766.9010,783
3/3/201466.1666.1664.0164.5547,120
Trading Center