$45.45 +0.89 (%) MV Egypt Index Shs - NYSEARCA

Jul. 29, 2015 | 03:13 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EGPT historical data

Date Open High Low Close Volume
7/28/201544.3244.6044.3044.563,906
7/27/201543.5844.6043.5844.601,230
7/24/201545.5645.5645.0045.001,353
7/23/201544.9444.9444.9444.940
7/22/201545.0845.6344.8444.9424,433
7/21/201545.6845.6845.1745.172,852
7/20/201545.9546.2945.4845.773,117
7/17/201546.1046.9446.0046.1410,413
7/16/201546.6746.6746.0046.004,181
7/15/201545.9446.2645.2245.7810,868
7/13/201544.2045.0043.5044.932,019
7/10/201545.0345.1044.7345.107,395
7/9/201545.1045.1043.9044.8123,427
7/8/201543.3644.9642.3142.328,395
7/7/201544.0645.9943.0045.2217,120
7/6/201546.8346.8344.6844.955,652
7/2/201547.8347.8547.5547.6612,709
7/1/201547.9048.9547.7548.1518,181
6/30/201548.2448.5947.9048.291,622
6/29/201549.8849.8848.0848.0813,244
6/26/201549.3149.9949.1549.244,285
6/25/201549.1549.1549.1549.15109
6/24/201549.5049.9749.2049.203,091
6/23/201550.2550.9549.8049.804,425
6/22/201551.3151.3150.0050.122,184
6/19/201551.4051.4051.3051.30592
6/18/201551.7852.0950.9651.254,267
6/17/201551.9551.9550.9750.97777
6/16/201550.2050.9949.5650.594,100
6/15/201550.0150.2649.5249.768,038
6/12/201552.6052.6250.3550.3832,760
6/11/201551.7551.7551.7551.750
6/10/201551.2752.0051.2151.754,002
6/9/201553.2253.2251.7051.771,918
6/8/201552.2252.5051.5752.003,073
6/5/201553.2553.3952.6452.721,669
6/4/201553.3253.3253.3253.320
6/3/201552.8853.3252.6153.321,913
6/2/201552.5253.6052.3252.5131,844
6/1/201552.4954.1551.9852.032,512
5/29/201553.2354.0452.7952.884,605
5/28/201552.8353.7752.8353.031,926
5/27/201554.7954.7953.5954.2916,897
5/26/201555.5055.5054.2154.3125,911
5/22/201554.7955.2054.0255.106,173
5/21/201554.0054.5854.0054.54978
5/20/201554.1654.3853.6053.602,067
5/19/201553.8254.1752.0453.643,099
5/18/201551.2953.9051.2953.906,454
5/15/201551.0051.3551.0051.35566
5/14/201551.2251.2250.6150.807,297
5/13/201552.5252.5251.6651.732,913
5/12/201553.2853.2952.9353.193,155
5/11/201553.9953.9953.0053.396,339
5/8/201554.3154.9153.5254.483,732
5/7/201553.9053.9053.9053.90544
5/6/201552.7854.0052.7853.801,780
5/5/201554.0054.2553.0653.903,295
5/4/201554.4154.4153.0454.005,889
5/1/201554.3154.3153.1953.583,605
4/30/201551.9953.2551.9152.95160,765
4/29/201551.8152.0051.2751.2725,749
4/28/201550.0152.0050.0051.467,155
4/27/201552.7652.7651.2051.584,115
4/24/201553.2553.2952.7753.293,861
4/23/201553.7253.9252.7852.958,900
4/22/201552.5653.3552.5653.354,168
4/21/201552.0852.6952.0352.0423,079
4/20/201553.0453.6852.0352.207,485
4/17/201553.2054.1053.0453.6329,808
4/16/201554.4654.8053.7853.788,701
4/15/201555.1155.3253.9054.7042,247
4/14/201555.0555.6255.0555.621,033
4/13/201555.9955.9955.1055.312,363
4/10/201554.6356.0354.6355.583,733
4/9/201554.9954.9954.3454.985,965
4/8/201555.0055.0055.0055.00372
4/7/201553.7254.2553.2953.296,112
4/6/201554.7854.7853.0254.009,882
4/2/201555.1355.4754.1754.202,927
4/1/201556.0056.0055.0155.0121,923
3/31/201556.5356.5356.0656.26894
3/30/201555.9956.0055.5656.001,319
3/27/201555.3455.3455.2455.24658
3/26/201555.6155.8954.9555.495,632
3/25/201556.2356.4855.7555.754,779
3/24/201557.0057.3756.6957.156,145
3/23/201557.9957.9957.0057.005,291
3/20/201557.4057.4056.5056.906,106
3/19/201558.0058.2557.0057.561,650
3/18/201558.0959.4858.0058.603,662
3/17/201558.3459.5058.3458.576,737
3/16/201559.0360.0058.8559.0027,207
3/13/201557.8459.8157.8459.8077,550
3/11/201558.9359.0258.5558.552,080
3/10/201559.9559.9558.5758.576,569
3/9/201559.6059.6059.6059.60514
3/6/201560.3160.3159.6459.706,119
3/5/201560.3361.2760.0661.1711,478
3/4/201559.7960.0058.7459.171,568
  • Showing 1-100 of 1,252 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!