$37.10 -0.75 (%) VanEck Vct Egpt Shs - NYSE ARCA

May. 23, 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
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
4/5/201639.3140.3539.1940.208,700
4/4/201638.7939.2038.7939.202,116
4/1/201638.7538.7538.3938.402,959
3/31/201638.9838.9837.6137.611,783
3/30/201638.0638.9137.8038.357,769
3/29/201637.9538.3237.9538.32374
3/28/201638.4938.4938.4938.490
3/24/201638.1938.4937.9938.491,106
3/23/201638.0038.0038.0038.00473
3/22/201638.1738.1737.7337.737,845
3/21/201639.0039.0038.1038.483,585
3/18/201638.3838.6137.5038.612,646
3/17/201638.1439.0037.1038.447,868
3/16/201636.3937.5035.9837.5019,763
3/15/201636.0137.1136.0136.151,641
3/14/201636.4236.5035.7036.374,980
3/11/201636.8437.6936.5137.599,454
3/10/201635.5937.0435.5836.47101,920
3/9/201635.0035.0034.9134.911,794
3/8/201634.9334.9334.9334.93114
3/7/201635.0035.4834.9234.921,432
3/4/201634.7534.7534.7534.75200
3/3/201634.0034.0034.0034.000
3/2/201633.6134.0033.6134.00403
3/1/201634.5034.5033.9233.921,295
2/29/201634.5034.5034.5034.500
2/26/201633.5534.5033.5534.50546
2/25/201633.8333.8333.8333.83438
2/24/201633.5133.5533.4133.55580
2/23/201633.6033.6033.6033.60853
2/22/201633.5034.7033.1033.7012,917
2/19/201633.0533.3633.0233.15981
2/18/201633.4033.4032.6732.672,008
2/17/201633.0033.1232.8033.127,596
2/16/201632.0732.4832.0632.464,447
2/12/201632.5032.7132.5032.555,726
2/11/201632.0032.5032.0032.50776
2/10/201633.0933.0933.0933.09278
2/9/201633.2033.4032.9932.99752
2/8/201632.1233.3232.1232.752,034
2/5/201633.4834.1933.4834.191,402
2/4/201633.9034.2033.7034.0010,110
2/3/201634.5234.5233.5033.531,809
2/2/201633.0433.3033.0433.302,393
2/1/201633.9933.9932.8433.884,062
1/29/201633.9933.9933.6433.988,816
1/28/201634.0034.0034.0034.00453
1/27/201632.6932.6932.6932.69101
1/26/201632.7532.9532.7232.949,306
1/25/201633.4433.4432.1932.202,054
1/22/201633.0033.5332.1733.531,077
1/21/201632.4332.4332.4332.43454
1/20/201632.0632.1931.2531.645,974
1/19/201632.9933.0432.9933.04467
1/15/201632.2232.2232.0032.00592
1/14/201633.1133.1132.3932.39354
1/13/201634.9434.9433.6033.606,128
1/12/201636.1736.1736.1736.170
1/11/201635.5636.5335.5336.172,766
1/8/201636.0537.2236.0536.782,879
1/7/201637.6037.6535.7835.781,562
1/6/201637.1837.4037.0037.101,239
1/5/201637.1537.6436.8937.503,364
1/4/201638.0038.3036.8837.1311,431
12/31/201538.2638.8336.8938.2118,014
12/30/201538.5038.5637.2737.2815,590
12/29/201539.0039.0037.8038.2018,308
  • Showing 1-100 of 1,250 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center