$37.37 0.00 (%) VanEck Vct Egpt Shs - NYSE ARCA

Sep. 29, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EGPT historical data

Date Open High Low Close Volume
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
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
  • Showing 1-100 of 1,250 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center