Dark

EGPT
VanEck Egypt Index ETF
stock NYSE

Inactive

Mar 21, 2024

21.48USD-0.043%(-0.01)106,834

Pre-market

0.00USD-100.000%(-21.49)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-03-21	21.6000	21.7750	21.3001	21.4808	-0.043%	106,834	0.000%
2024-03-20	21.4900	21.5000	21.3500	21.4900	+1.103%	76,104	-0.043%
2024-03-19	21.2900	21.4900	21.1520	21.2555	+1.337%	29,109	+1.060%
2024-03-18	21.2900	21.2900	20.9000	20.9750	-1.155%	38,113	+2.411%
2024-03-15	21.0650	21.2732	20.8400	21.2200	+0.023%	33,609	+1.229%
2024-03-14	21.0000	21.3500	21.0000	21.2151	+1.164%	23,820	+1.252%
2024-03-13	21.0000	21.2200	20.7101	20.9709	-2.461%	77,617	+2.431%
2024-03-12	21.3500	21.7600	21.3500	21.5000	-1.871%	42,451	-0.089%
2024-03-11	21.4800	22.0800	21.4800	21.9100	+4.333%	102,869	-1.959%
2024-03-08	21.4100	21.5950	20.7600	21.0000	-2.326%	99,361	+2.290%
2024-03-07	21.9100	21.9100	21.1900	21.5000	+0.233%	94,063	-0.089%
2024-03-06	21.0000	21.6600	20.2600	21.4500	-30.130%	253,974	+0.144%
2024-03-05	31.9500	31.9500	30.2500	30.7000	-2.509%	49,978	-30.030%
2024-03-04	29.5000	31.8800	29.5000	31.4900	+6.891%	26,654	-31.785%
2024-03-01	30.0500	30.0650	29.1600	29.4600	+0.884%	25,399	-27.085%
2024-02-29	28.8900	29.5500	28.8900	29.2020	+1.749%	7,300	-26.441%
2024-02-28	29.3999	29.3999	28.7000	28.7000	-3.104%	3,655	-25.154%
2024-02-27	29.3000	29.7500	29.1550	29.6193	+1.090%	9,865	-27.477%
2024-02-26	28.8800	29.9900	28.7527	29.3000	+2.355%	8,911	-26.687%
2024-02-23	28.7800	28.9300	28.5400	28.6259	+0.548%	4,925	-24.960%
2024-02-22	28.5750	28.6550	28.0300	28.4700	-0.377%	2,726	-24.549%
2024-02-21	28.7800	28.7800	28.2000	28.5778	-1.744%	3,040	-24.834%
2024-02-20	27.4400	29.4300	27.4400	29.0850	+5.963%	32,233	-26.145%
2024-02-16	27.3000	27.6000	27.1200	27.4482	+0.379%	3,297	-21.741%
2024-02-15	27.5300	27.9800	27.3446	27.3446	+0.118%	7,438	-21.444%
2024-02-14	27.5000	27.5000	27.3124	27.3124	-0.682%	3,946	-21.351%
2024-02-13	27.6600	27.8800	27.0800	27.5000	-0.665%	9,274	-21.888%
2024-02-12	27.9700	27.9700	27.4000	27.6841	+2.379%	6,842	-22.407%
2024-02-09	27.4300	27.6000	27.0100	27.0408	-1.400%	4,319	-20.562%
2024-02-08	27.6600	27.8900	27.4248	27.4248	+0.084%	11,100	-21.674%
2024-02-07	27.1800	27.4500	27.0000	27.4019	+2.108%	15,663	-21.608%
2024-02-06	26.4800	27.0160	26.4800	26.8363	+1.380%	7,313	-19.956%
2024-02-05	27.1700	27.1700	26.4700	26.4710	-1.098%	11,909	-18.852%
2024-02-02	26.1500	26.9700	25.8400	26.7650	+1.076%	76,024	-19.743%
2024-02-01	25.5000	26.9300	25.5000	26.4800	+1.456%	16,033	-18.879%
2024-01-31	26.4500	26.4500	25.4600	26.1000	-7.117%	36,920	-17.698%
2024-01-30	27.6800	28.4150	27.4100	28.1000	+3.443%	36,484	-23.556%
2024-01-29	27.1500	27.5000	26.7600	27.1648	+1.416%	15,275	-20.924%
2024-01-26	26.3800	26.8300	26.1800	26.7855	+1.422%	7,873	-19.804%
2024-01-25	26.4000	26.4100	25.7800	26.4100	-0.227%	10,622	-18.664%
2024-01-24	26.1285	26.5650	26.1285	26.4700	+1.150%	1,257	-18.849%
2024-01-23	26.1800	26.3700	25.9000	26.1691	-1.103%	4,058	-17.915%
2024-01-22	26.2500	26.7599	26.2000	26.4609	+3.081%	7,457	-18.821%
2024-01-19	25.4750	25.9300	25.4000	25.6700	+1.063%	12,658	-16.319%
2024-01-18	25.3000	25.9199	25.3000	25.4000	+0.954%	2,198	-15.430%
2024-01-17	25.0750	25.3200	25.0100	25.1600	-0.634%	1,628	-14.623%
2024-01-16	25.6100	25.6100	25.0500	25.3206	+3.168%	6,485	-15.165%
2024-01-12	24.5200	24.6900	24.5200	24.5431	+0.073%	1,264	-12.477%
2024-01-11	24.5700	24.8399	24.2100	24.5252	-0.481%	1,525	-12.413%
2024-01-10	25.0000	25.0000	24.6350	24.6437	-0.329%	723	-12.835%
2024-01-09	24.6000	24.7300	24.4000	24.7250	+1.188%	1,040	-13.121%
2024-01-08	24.3700	24.5600	24.2300	24.4347	-0.468%	3,942	-12.089%
2024-01-05	24.7618	25.1400	24.5497	24.5497	+0.403%	1,016	-12.501%
2024-01-04	24.2400	25.1000	23.9300	24.4511	+0.708%	82,644	-12.148%
2024-01-03	24.4500	24.7200	24.2792	24.2792	-0.157%	4,707	-11.526%
2024-01-02	24.2900	24.5800	24.2900	24.3175	+0.359%	2,094	-11.665%
2023-12-29	24.5100	24.5899	23.5000	24.2304	+0.285%	8,362	-11.348%
2023-12-28	23.7000	24.4100	23.7000	24.1616	+1.081%	3,349	-11.095%
2023-12-27	24.4300	24.5600	23.5265	23.9033	-0.528%	2,825	-10.135%
2023-12-26	24.0000	24.1600	23.1000	24.0301	-1.496%	15,949	-10.609%
2023-12-22	25.1600	25.1600	24.1800	24.3950	-2.576%	7,173	-11.946%
2023-12-21	24.9600	26.0000	24.7500	25.0400	+0.880%	2,963	-14.214%
2023-12-20	24.8332	25.2500	24.0500	24.8216	-0.254%	7,594	-13.459%
2023-12-19	25.1200	25.7584	24.6973	24.8847	-0.171%	8,807	-13.679%
2023-12-18	24.7000	26.0500	24.7000	24.9274	-2.633%	3,996	-13.827%
2023-12-15	26.1700	26.4050	25.6016	25.6016	-3.970%	7,444	-16.096%
2023-12-14	25.9400	27.4200	25.9400	26.6600	+3.462%	12,396	-19.427%
2023-12-13	25.8500	26.1600	25.5000	25.7678	-0.299%	2,927	-16.637%
2023-12-12	25.9300	26.3300	25.4200	25.8450	-1.393%	11,699	-16.886%
2023-12-11	25.5700	26.2700	25.3800	26.2100	+2.894%	13,686	-18.043%
2023-12-08	25.5900	25.9000	25.2500	25.4728	-2.403%	3,307	-15.672%
2023-12-07	25.3800	26.4400	25.2600	26.1000	+3.086%	23,043	-17.698%
2023-12-06	24.7800	26.2067	24.7500	25.3187	-2.263%	140,062	-15.158%
2023-12-05	25.7500	26.0900	24.8400	25.9050	-1.614%	6,288	-17.079%
2023-12-04	25.1200	26.5800	25.1200	26.3300	+5.828%	72,135	-18.417%
2023-12-01	25.0000	25.0863	24.8000	24.8800	-3.453%	4,778	-13.662%
2023-11-30	24.5886	25.8080	24.3700	25.7699	+4.121%	7,335	-16.644%
2023-11-29	24.5700	25.1700	24.3200	24.7500	+0.723%	9,454	-13.209%
2023-11-28	25.0500	25.0500	24.4000	24.5723	-2.781%	5,661	-12.581%
2023-11-27	25.4400	25.9200	24.9300	25.2752	-0.641%	30,565	-15.012%
2023-11-24	25.1300	25.8500	25.1300	25.4383	+1.469%	756	-15.557%
2023-11-22	25.5000	25.5000	25.0700	25.0700	-0.310%	4,303	-14.317%
2023-11-21	25.4100	25.4100	24.6200	25.1479	+0.067%	3,863	-14.582%
2023-11-20	24.9500	25.4100	24.8200	25.1311	-0.081%	4,453	-14.525%
2023-11-17	24.8300	25.4100	24.8300	25.1514	+0.206%	1,835	-14.594%
2023-11-16	24.5400	25.0996	24.5400	25.0996	+1.413%	4,401	-14.418%
2023-11-15	25.1400	25.4300	24.6200	24.7500	-0.153%	5,896	-13.209%
2023-11-14	24.3600	24.7900	24.3600	24.7880	+2.442%	1,190	-13.342%
2023-11-13	24.3300	24.7100	23.8100	24.1970	-0.580%	9,327	-11.225%
2023-11-10	24.3665	24.3665	24.3382	24.3382	-0.008%	616	-11.740%
2023-11-09	24.7500	24.9900	23.8600	24.3402	-0.855%	49,741	-11.748%
2023-11-08	25.0200	25.2400	24.4400	24.5500	+0.867%	18,893	-12.502%
2023-11-07	24.3000	24.8000	23.9500	24.3390	+0.783%	59,024	-11.743%
2023-11-06	24.3000	24.3000	23.5000	24.1500	+1.471%	19,282	-11.053%
2023-11-03	23.9700	24.4550	23.8000	23.8000	-0.460%	52,773	-9.745%
2023-11-02	24.2300	24.3300	23.6300	23.9100	-1.198%	81,749	-10.160%
2023-11-01	24.8400	24.8900	23.9900	24.2000	-1.229%	16,347	-11.236%
2023-10-31	25.0000	25.0400	24.0000	24.5012	-4.142%	12,134	-12.328%
2023-10-30	25.7900	25.7900	25.0000	25.5600	-2.144%	7,894	-15.959%
2023-10-27	25.5000	26.2700	25.2700	26.1200	+2.509%	27,823	-17.761%
2023-10-26	25.3800	25.8700	24.8400	25.4808	-1.619%	11,392	-15.698%
2023-10-25	24.5000	25.9500	24.5000	25.9000	+5.835%	25,059	-17.063%
2023-10-24	23.9160	24.6400	23.5100	24.4721	+6.434%	137,042	-12.223%
2023-10-23	22.6600	23.4600	22.6600	22.9927	+4.798%	7,307	-6.576%
2023-10-20	22.2400	22.2400	21.6401	21.9400	-1.922%	1,476	-2.093%
2023-10-19	22.2550	22.4700	22.0200	22.3700	+0.089%	5,677	-3.975%
2023-10-18	22.8600	22.8600	22.2500	22.3500	-1.715%	5,209	-3.889%
2023-10-17	22.6200	23.1900	22.2100	22.7400	+6.262%	21,423	-5.537%
2023-10-16	21.3300	21.8800	21.3300	21.4000	+4.441%	6,169	+0.378%
2023-10-13	20.4300	20.9700	20.3250	20.4900	-1.062%	20,124	+4.836%
2023-10-12	20.5000	21.1600	20.0000	20.7100	+2.322%	48,998	+3.722%
2023-10-11	20.5400	20.7399	20.2000	20.2400	-0.843%	3,511	+6.130%
2023-10-10	20.2400	20.9000	20.2400	20.4120	+3.005%	10,474	+5.236%
2023-10-09	21.0400	21.0400	19.6400	19.8166	-6.921%	32,423	+8.398%
2023-10-06	20.1800	21.3000	20.1800	21.2900	+1.613%	15,058	+0.896%
2023-10-05	20.9520	20.9520	20.9520	20.9520	+1.276%	380	+2.524%
2023-10-04	20.9100	21.2000	20.4000	20.6881	+1.164%	6,479	+3.832%
2023-10-03	20.2300	21.0000	20.2300	20.4500	+0.978%	48,938	+5.041%
2023-10-02	20.9100	21.1600	20.2510	20.2520	-4.489%	76,096	+6.068%
2023-09-29	21.1300	21.2950	21.0700	21.2039	-0.370%	6,788	+1.306%
2023-09-28	21.1700	21.4298	21.1700	21.2826	+0.770%	6,439	+0.931%
2023-09-27	21.0000	21.5000	21.0000	21.1200	-1.170%	16,364	+1.708%
2023-09-26	21.6500	21.6600	21.2200	21.3700	-1.297%	2,731	+0.518%
2023-09-25	21.1601	21.6509	21.1601	21.6509	+1.457%	3,372	-0.786%
2023-09-22	21.3800	21.8399	21.0501	21.3400	-1.062%	46,182	+0.660%
2023-09-21	21.5100	21.5690	20.9100	21.5690	+2.223%	5,312	-0.409%
2023-09-20	20.7900	21.4200	20.3000	21.1000	+1.890%	11,237	+1.805%
2023-09-19	20.7400	20.9000	20.3000	20.7086	-0.103%	8,542	+3.729%
2023-09-18	21.0000	21.0000	20.4500	20.7300	-0.718%	2,090	+3.622%
2023-09-15	20.6700	20.8900	20.6700	20.8800	+1.128%	6,158	+2.877%
2023-09-14	20.5500	20.6470	20.4400	20.6470	+1.260%	799	+4.038%
2023-09-13	19.8100	20.6590	19.8050	20.3900	+3.096%	10,066	+5.350%
2023-09-12	20.4000	20.4000	19.5900	19.7777	-3.382%	20,825	+8.611%
2023-09-11	20.6000	20.6500	20.0700	20.4700	-0.341%	8,406	+4.938%
2023-09-08	20.3800	20.6200	20.1700	20.5400	+0.760%	21,832	+4.580%
2023-09-07	20.4400	20.6900	20.3850	20.3850	+0.887%	1,359	+5.376%
2023-09-06	19.9520	20.2057	19.9520	20.2057	+2.108%	456	+6.311%
2023-09-05	19.8000	19.9801	19.5220	19.7885	-1.008%	13,133	+8.552%
2023-09-01	19.6800	20.2290	19.6800	19.9900	+2.265%	2,181	+7.458%
2023-08-31	19.6600	19.6600	19.2020	19.5472	-3.661%	10,015	+9.892%
2023-08-30	20.4700	20.4700	19.7000	20.2900	+0.099%	10,088	+5.869%
2023-08-29	20.4000	20.4000	20.0000	20.2700	+3.630%	9,762	+5.973%
2023-08-28	19.6000	19.6000	19.4800	19.5600	0.000%	2,330	+9.820%
2023-08-25	19.2700	19.5600	18.9530	19.5600	+0.462%	8,570	+9.820%
2023-08-24	19.3900	19.4700	19.1600	19.4700	-0.511%	4,101	+10.328%
2023-08-23	18.9200	19.5700	18.9200	19.5700	+1.610%	3,497	+9.764%
2023-08-22	19.3800	19.3800	19.1800	19.2600	-0.824%	5,532	+11.531%
2023-08-21	19.4200	19.4200	19.4200	19.4200	+1.436%	139	+10.612%
2023-08-18	18.8000	19.1450	18.8000	19.1450	-0.078%	1,313	+12.201%
2023-08-17	19.1600	19.1600	19.1600	19.1600	-1.643%	121	+12.113%
2023-08-16	19.5000	19.5000	19.2201	19.4800	-0.865%	951	+10.271%
2023-08-15	19.6500	19.6500	19.5000	19.6500	0.000%	1,110	+9.317%
2023-08-14	19.5000	19.6500	19.5000	19.6500	0.000%	2,380	+9.317%
2023-08-11	19.5750	19.6500	19.5750	19.6500	0.000%	519	+9.317%
2023-08-10	19.3800	19.6500	19.3800	19.6500	+2.473%	2,953	+9.317%
2023-08-09	19.1757	19.1757	19.1757	19.1757	-1.512%	433	+12.021%
2023-08-08	19.2250	19.5800	19.2250	19.4700	+1.644%	15,715	+10.328%
2023-08-07	18.9950	19.3000	18.9950	19.1550	+4.387%	9,480	+12.142%
2023-08-04	18.4900	19.2990	18.3500	18.3500	-0.542%	7,349	+17.062%
2023-08-03	18.5400	19.0000	18.4200	18.4500	-1.547%	15,799	+16.427%
2023-08-02	18.7300	18.7400	18.7300	18.7400	-1.730%	516	+14.625%
2023-08-01	19.1800	19.3000	19.0300	19.0700	+0.079%	2,396	+12.642%
2023-07-31	18.8801	19.2500	18.7400	19.0550	+2.674%	7,258	+12.731%
2023-07-28	18.5700	18.5700	18.1600	18.5587	-0.061%	1,703	+15.745%
2023-07-27	18.6320	19.2800	18.3400	18.5700	-2.520%	24,784	+15.675%
2023-07-26	19.0500	19.0500	19.0500	19.0500	+0.529%	306	+12.760%
2023-07-25	19.2099	19.2800	18.5200	18.9497	-0.448%	11,059	+13.357%
2023-07-24	18.8600	19.0350	18.7600	19.0350	-0.911%	5,146	+12.849%
2023-07-21	19.0500	19.2100	19.0500	19.2100	+0.681%	1,013	+11.821%
2023-07-20	19.2600	19.2600	18.9850	19.0800	-0.105%	875	+12.583%
2023-07-19	18.9500	19.1000	18.8020	19.1000	-0.235%	3,052	+12.465%
2023-07-18	19.1180	19.1450	19.0264	19.1450	+1.727%	2,316	+12.201%
2023-07-17	18.5900	18.8500	18.5900	18.8200	0.000%	6,439	+14.138%
2023-07-14	18.8200	18.8200	18.8200	18.8200	+1.393%	165	+14.138%
2023-07-13	18.6600	18.8900	18.4510	18.5614	-1.164%	10,369	+15.728%
2023-07-12	19.0200	19.0680	18.5800	18.7800	-0.053%	3,076	+14.381%
2023-07-11	18.5310	18.7900	18.5310	18.7900	+1.403%	121	+14.320%
2023-07-10	18.5000	18.9200	18.4000	18.5300	-0.430%	823	+15.924%
2023-07-07	18.6300	19.0150	18.5520	18.6100	-0.932%	4,342	+15.426%
2023-07-06	18.6600	18.7850	18.5200	18.7850	0.000%	3,735	+14.351%
2023-07-05	18.9000	18.9001	18.5010	18.7850	+0.190%	5,392	+14.351%
2023-07-03	18.9300	18.9900	18.7493	18.7493	-0.175%	1,235	+14.569%
2023-06-30	18.7500	19.0000	18.7500	18.7821	+1.470%	2,933	+14.368%
2023-06-29	18.5200	18.7500	18.2800	18.5100	-0.108%	12,767	+16.050%
2023-06-28	18.5300	18.5300	18.5300	18.5300	-0.510%	94	+15.924%
2023-06-27	18.4900	18.6250	18.4500	18.6250	+1.168%	30,675	+15.333%
2023-06-26	18.5400	18.8800	18.4100	18.4100	-1.393%	1,741	+16.680%
2023-06-23	18.7100	18.7100	18.4200	18.6700	-0.960%	1,127	+15.055%
2023-06-22	18.8510	18.8510	18.8510	18.8510	+0.673%	394	+13.950%
2023-06-21	18.7250	18.7250	18.5000	18.7250	-1.706%	397	+14.717%
2023-06-20	18.9500	19.0500	18.6600	19.0500	+0.740%	495	+12.760%
2023-06-16	19.0400	19.0400	18.6700	18.9100	-0.683%	2,356	+13.595%
2023-06-15	19.0400	19.0400	19.0400	19.0400	+1.062%	317	+12.819%
2023-06-14	19.0300	19.0600	18.8400	18.8400	-0.185%	2,529	+14.017%
2023-06-13	19.0800	19.0900	18.6100	18.8750	-0.662%	1,240	+13.806%
2023-06-12	18.6100	19.0008	18.6100	19.0008	+0.961%	7,251	+13.052%
2023-06-09	18.8200	18.8200	18.8200	18.8200	-0.607%	102	+14.138%
2023-06-08	19.1200	19.1200	18.7500	18.9350	+1.066%	654	+13.445%
2023-06-07	18.8000	18.8000	18.5500	18.7353	-0.950%	4,412	+14.654%
2023-06-06	19.0823	19.1100	18.9150	18.9150	0.000%	1,307	+13.565%
2023-06-05	18.8516	19.0000	18.7100	18.9150	+0.079%	7,569	+13.565%
2023-06-02	19.0000	19.1000	18.7000	18.9000	-1.176%	3,369	+13.655%
2023-06-01	19.1250	19.2000	19.1250	19.1250	+0.579%	843	+12.318%
2023-05-31	18.6300	19.0149	18.4500	19.0149	+0.342%	1,516	+12.968%
2023-05-30	18.6500	18.9500	18.6500	18.9500	+2.432%	302	+13.355%
2023-05-26	18.5000	18.5000	18.5000	18.5000	+1.065%	104	+16.112%
2023-05-25	18.6200	18.6200	18.3050	18.3050	-0.462%	435	+17.349%
2023-05-24	18.3950	18.3950	18.2000	18.3900	+1.350%	1,809	+16.807%
2023-05-23	17.9100	18.1450	17.9100	18.1450	-0.436%	2,140	+18.384%
2023-05-22	18.0000	18.2325	18.0000	18.2245	+0.688%	2,932	+17.868%
2023-05-19	18.0100	18.5000	18.0100	18.1000	-1.309%	3,113	+18.678%
2023-05-18	18.2300	18.3400	18.1900	18.3400	-0.179%	1,983	+17.125%
2023-05-17	18.2200	18.3729	18.2200	18.3729	+0.839%	832	+16.916%
2023-05-16	18.5200	18.5200	18.2200	18.2200	-1.620%	4,418	+17.897%
2023-05-15	18.8700	18.8700	18.5200	18.5200	-1.699%	3,128	+15.987%
2023-05-12	18.7800	19.1400	18.7800	18.8400	-0.317%	779	+14.017%
2023-05-11	19.0100	19.0200	18.8700	18.9000	-0.579%	1,390	+13.655%
2023-05-10	19.0500	19.1900	19.0100	19.0100	+0.264%	1,809	+12.997%
2023-05-09	19.2200	19.3180	18.7000	18.9600	-2.066%	2,657	+13.295%
2023-05-08	19.2600	19.5699	19.0000	19.3600	+2.924%	4,268	+10.955%
2023-05-05	18.6700	18.8100	18.4900	18.8100	+0.750%	5,479	+14.199%
2023-05-04	18.6300	18.9800	18.6300	18.6700	-1.503%	4,129	+15.055%
2023-05-03	19.1000	19.1000	18.8200	18.9548	+0.877%	2,340	+13.326%
2023-05-02	18.7100	19.0300	18.7100	18.7900	-1.417%	3,840	+14.320%
2023-05-01	18.9900	19.2980	18.8700	19.0600	-2.030%	17,033	+12.701%
2023-04-28	19.2050	19.5000	19.2050	19.4550	+0.407%	3,012	+10.413%
2023-04-27	19.1600	19.5000	19.1500	19.3762	+2.087%	2,326	+10.862%
2023-04-26	19.2400	19.2400	18.9300	18.9800	+1.227%	4,021	+13.176%
2023-04-25	19.0980	19.2680	18.7500	18.7500	0.000%	45,880	+14.564%
2023-04-24	18.5600	18.9300	18.3600	18.7500	-0.478%	16,609	+14.564%
2023-04-21	19.1000	19.1000	18.6900	18.8400	-0.212%	8,061	+14.017%
2023-04-20	18.7500	19.0000	18.6100	18.8800	+0.319%	7,213	+13.775%
2023-04-19	19.4800	19.4800	18.3500	18.8200	+0.836%	19,819	+14.138%
2023-04-18	18.6100	18.7800	18.3800	18.6639	+1.600%	11,753	+15.093%
2023-04-17	18.5500	18.6833	18.2100	18.3700	-0.163%	24,055	+16.934%
2023-04-14	18.4100	18.7980	18.0300	18.4000	+0.272%	5,546	+16.743%
2023-04-13	18.1100	18.4500	18.1100	18.3500	+1.370%	19,300	+17.062%
2023-04-12	18.3300	18.3300	18.1000	18.1020	-1.244%	2,317	+18.665%
2023-04-11	18.0500	18.3300	18.0500	18.3300	+2.031%	5,469	+17.189%
2023-04-10	18.0750	18.1800	17.6020	17.9652	+1.212%	2,558	+19.569%
2023-04-06	17.8900	18.1300	17.7020	17.7500	-0.337%	15,501	+21.019%
2023-04-05	18.2000	18.2500	17.6000	17.8100	-0.614%	19,922	+20.611%
2023-04-04	18.0700	18.4100	17.7710	17.9200	-0.830%	40,732	+19.871%
2023-04-03	18.2900	18.4790	17.9600	18.0700	+0.522%	24,428	+18.875%
2023-03-31	17.6000	18.1300	17.5500	17.9762	+2.721%	15,106	+19.496%
2023-03-30	17.5400	17.7800	17.1100	17.5000	+0.344%	15,567	+22.747%
2023-03-29	17.5100	17.6890	17.3400	17.4400	+3.379%	20,233	+23.170%
2023-03-28	16.7600	16.9000	16.5700	16.8700	+1.872%	68,376	+27.331%
2023-03-27	16.8500	17.0300	16.4200	16.5600	+1.037%	8,063	+29.715%
2023-03-24	16.5000	16.5100	16.2601	16.3900	+0.940%	3,500	+31.060%
2023-03-23	16.4800	16.4900	16.2001	16.2374	+1.547%	47,902	+32.292%
2023-03-22	16.0300	16.0800	15.8950	15.9900	-0.250%	37,729	+34.339%
2023-03-21	16.2800	16.3300	15.9175	16.0300	+0.592%	72,295	+34.004%
2023-03-20	15.9500	16.1400	15.8700	15.9356	+0.947%	4,161	+34.798%
2023-03-17	15.8100	15.8999	15.7300	15.7861	-1.644%	1,975	+36.074%
2023-03-16	16.0050	16.0900	15.8850	16.0500	+1.071%	2,735	+33.837%
2023-03-15	16.2000	16.5050	15.8500	15.8800	-5.813%	15,505	+35.270%
2023-03-14	16.7500	16.9480	16.7500	16.8600	+1.414%	1,061	+27.407%
2023-03-13	17.0000	17.2009	16.5000	16.6250	-3.430%	9,517	+29.208%
2023-03-10	17.5701	17.6751	17.1400	17.2155	-0.775%	3,065	+24.776%
2023-03-09	17.8200	17.8200	17.3500	17.3500	-1.420%	18,482	+23.809%
2023-03-08	17.7200	17.7200	17.5200	17.6000	-0.901%	19,042	+22.050%
2023-03-07	18.4200	18.4200	17.7600	17.7600	-2.364%	10,071	+20.950%
2023-03-06	18.4800	18.4800	18.1000	18.1900	-1.053%	4,784	+18.091%
2023-03-03	18.1400	18.4500	18.1400	18.3835	+1.287%	593	+16.848%
2023-03-02	18.2028	18.3100	18.1000	18.1500	-0.820%	12,406	+18.352%
2023-03-01	18.3300	18.3800	18.1000	18.3000	+0.109%	10,530	+17.381%
2023-02-28	18.1000	18.4800	18.0400	18.2800	+0.811%	8,972	+17.510%
2023-02-27	18.1600	18.4300	17.9900	18.1330	+2.402%	9,505	+18.462%
2023-02-24	17.8900	18.1800	17.6800	17.7076	-1.815%	9,018	+21.308%
2023-02-23	18.3001	18.4404	17.9780	18.0350	+0.549%	7,661	+19.106%
2023-02-22	18.4800	18.4800	17.7700	17.9365	-2.783%	11,747	+19.760%
2023-02-21	18.9200	18.9200	18.3500	18.4500	-1.125%	6,178	+16.427%
2023-02-17	18.7700	18.9500	18.6100	18.6600	-0.614%	9,458	+15.117%
2023-02-16	18.7200	18.8000	18.6200	18.7752	-0.132%	4,616	+14.410%
2023-02-15	18.5800	18.9300	18.4250	18.8000	+1.184%	65,637	+14.260%
2023-02-14	18.4300	18.7300	18.3400	18.5800	+1.275%	8,610	+15.612%
2023-02-13	18.4000	18.7500	18.2180	18.3460	-0.321%	19,713	+17.087%
2023-02-10	18.5850	18.5900	18.2601	18.4050	-1.314%	11,209	+16.712%
2023-02-09	18.7300	18.7400	18.5400	18.6500	+1.304%	9,310	+15.179%
2023-02-08	18.4500	18.5595	18.0800	18.4100	+0.314%	9,792	+16.680%
2023-02-07	18.6800	18.7400	18.2000	18.3523	+1.226%	8,620	+17.047%
2023-02-06	17.3700	18.1300	17.2000	18.1300	+0.443%	20,388	+18.482%
2023-02-03	18.1000	18.5000	18.0500	18.0500	-0.824%	4,100	+19.007%
2023-02-02	18.3600	18.4200	17.9400	18.2000	-3.037%	531,536	+18.026%
2023-02-01	18.9950	18.9950	18.2850	18.7700	+1.186%	43,054	+14.442%
2023-01-31	19.1500	19.1500	18.3550	18.5500	-3.686%	23,999	+15.799%
2023-01-30	19.4300	19.4300	19.0200	19.2600	-0.465%	25,908	+11.531%
2023-01-27	19.3600	19.3800	19.0300	19.3500	+0.363%	6,820	+11.012%
2023-01-26	19.3100	19.3600	19.0200	19.2800	-0.052%	17,470	+11.415%
2023-01-25	19.1900	19.3300	18.8800	19.2900	+1.526%	22,979	+11.357%
2023-01-24	18.9900	19.0000	18.8200	19.0000	+0.053%	9,843	+13.057%
2023-01-23	19.1900	19.2900	18.8100	18.9900	+0.957%	23,388	+13.116%
2023-01-20	18.8700	19.0699	18.6500	18.8100	-0.581%	35,276	+14.199%
2023-01-19	19.2500	19.2500	18.7300	18.9200	-1.585%	48,239	+13.535%
2023-01-18	19.0000	19.3100	18.7500	19.2248	+0.971%	166,700	+11.735%
2023-01-17	19.1100	19.5900	18.6500	19.0400	-0.052%	553,815	+12.819%
2023-01-13	19.6300	19.6516	18.7400	19.0500	-3.004%	72,590	+12.760%
2023-01-12	19.9400	19.9499	19.4100	19.6400	0.000%	96,292	+9.373%
2023-01-11	19.3000	19.9100	18.6300	19.6400	-1.603%	619,051	+9.373%
2023-01-10	20.3600	20.3600	19.6500	19.9600	-1.432%	166,973	+7.619%
2023-01-09	20.7800	20.7800	20.2000	20.2500	-2.644%	62,272	+6.078%
2023-01-06	19.8500	21.0000	19.7900	20.8000	+3.637%	32,013	+3.273%
2023-01-05	20.2300	20.2400	19.6300	20.0700	-1.424%	8,321	+7.029%
2023-01-04	21.0000	21.0000	20.2000	20.3600	-2.115%	8,705	+5.505%
2023-01-03	21.4400	21.4400	20.4200	20.8000	+3.021%	17,580	+3.273%
2022-12-30	20.1000	20.1900	20.0100	20.1900	+0.298%	3,606	+6.393%
2022-12-29	20.0700	20.4000	19.5700	20.1300	-0.075%	12,425	+6.710%
2022-12-28	19.9957	20.2500	19.8000	20.1452	-0.123%	3,771	+6.630%
2022-12-27	20.1000	20.2975	19.7000	20.1700	+1.459%	30,125	+6.499%
2022-12-23	19.9700	20.0900	19.7600	19.8800	+0.285%	25,693	+8.052%
2022-12-22	19.6999	20.2900	19.1700	19.8235	-3.900%	126,706	+8.360%
2022-12-21	20.0700	20.6300	20.0700	20.6280	+2.422%	5,492	+4.134%
2022-12-20	20.4000	20.7001	19.4400	20.1402	-1.158%	26,385	+6.656%
2022-12-19	21.0700	21.5900	19.8750	20.3762	-2.785%	43,237	+5.421%
2022-12-16	20.7800	20.9600	20.4500	20.9600	+0.672%	23,319	+2.485%
2022-12-15	20.5900	20.9000	20.5500	20.8200	0.000%	63,458	+3.174%
2022-12-14	20.7800	21.1900	20.7450	20.8200	+0.277%	73,673	+3.174%
2022-12-13	20.8000	21.5000	20.3010	20.7624	+3.312%	22,250	+3.460%
2022-12-12	20.7700	20.8000	19.6800	20.0967	-2.774%	49,265	+6.887%
2022-12-09	21.2300	21.2300	20.6600	20.6700	+0.048%	4,279	+3.923%
2022-12-08	20.6900	20.8100	20.5400	20.6600	+0.731%	17,810	+3.973%
2022-12-07	20.1000	20.6600	20.1000	20.5100	+2.807%	21,467	+4.733%
2022-12-06	19.9000	20.1000	19.8750	19.9500	+1.064%	8,505	+7.673%
2022-12-05	19.5000	19.7680	19.4600	19.7400	+4.097%	9,120	+8.819%
2022-12-02	18.9800	19.4400	18.4100	18.9631	-0.194%	35,234	+13.277%
2022-12-01	19.0800	19.3100	19.0000	19.0000	+0.053%	2,864	+13.057%
2022-11-30	18.8000	18.9900	18.7800	18.9900	+1.660%	1,216	+13.116%
2022-11-29	18.7700	18.7700	18.6800	18.6800	+0.538%	1,121	+14.994%
2022-11-28	18.5000	18.8000	18.4000	18.5800	+1.066%	6,793	+15.612%
2022-11-25	18.3900	18.3900	18.3300	18.3841	+0.075%	1,027	+16.844%
2022-11-23	18.3850	18.3850	18.3700	18.3703	+0.412%	2,911	+16.932%
2022-11-22	18.2950	18.2950	18.2950	18.2950	+0.771%	376	+17.414%
2022-11-21	18.2350	18.2350	18.0800	18.1550	-0.602%	1,371	+18.319%
2022-11-18	18.3050	18.4000	18.2100	18.2650	+0.031%	2,064	+17.606%
2022-11-17	18.1200	18.2594	18.1200	18.2594	+2.476%	346	+17.642%
2022-11-16	18.0150	18.0700	17.8183	17.8183	+0.612%	2,496	+20.555%
2022-11-15	17.7400	17.9300	17.6200	17.7100	+0.187%	7,791	+21.292%
2022-11-14	17.5600	17.8300	17.5600	17.6769	+0.608%	6,473	+21.519%
2022-11-11	17.7900	17.7900	17.4000	17.5700	-2.767%	11,341	+22.258%
2022-11-10	18.1700	18.1700	17.1600	18.0700	+6.734%	30,828	+18.875%
2022-11-09	17.1899	17.2350	16.9300	16.9300	+0.118%	5,015	+26.880%
2022-11-08	17.1800	17.1800	16.8900	16.9100	+0.625%	7,372	+27.030%
2022-11-07	16.6300	16.8600	16.6000	16.8050	-0.650%	34,899	+27.824%
2022-11-04	17.0700	17.0700	16.8400	16.9150	+0.913%	13,302	+26.993%
2022-11-03	16.8000	17.0000	16.7200	16.7620	-0.611%	3,334	+28.152%
2022-11-02	17.0000	17.0000	16.8550	16.8650	-1.114%	1,514	+27.369%
2022-11-01	17.0900	17.0900	17.0550	17.0550	+0.324%	17,069	+25.950%
2022-10-31	16.8900	17.1284	16.7900	17.0000	-2.256%	3,679	+26.358%
2022-10-28	17.6000	17.6000	17.1900	17.3923	+0.013%	8,829	+23.508%
2022-10-27	17.9500	17.9500	17.3900	17.3900	-8.762%	14,054	+23.524%
2022-10-26	18.9050	19.1800	18.9050	19.0600	+0.820%	1,951	+12.701%
2022-10-25	18.7500	19.0400	18.6499	18.9050	-0.047%	12,331	+13.625%
2022-10-24	18.6500	18.9980	18.6500	18.9138	-0.871%	4,112	+13.572%
2022-10-21	18.6000	19.1400	18.5900	19.0800	+1.652%	4,890	+12.583%
2022-10-20	18.5999	18.9800	18.2450	18.7700	+1.217%	5,629	+14.442%
2022-10-19	18.3600	18.5500	18.3600	18.5444	-0.397%	1,354	+15.834%
2022-10-18	18.5200	18.6183	18.5200	18.6183	+0.152%	352	+15.375%
2022-10-17	18.1300	18.5900	18.1300	18.5900	+3.508%	4,175	+15.550%
2022-10-14	17.8900	18.0060	17.8800	17.9600	+1.012%	756	+19.604%
2022-10-13	17.6200	17.8500	17.6200	17.7800	+1.862%	1,460	+20.814%
2022-10-12	17.7000	17.7000	17.4100	17.4550	-2.595%	2,479	+23.064%
2022-10-11	17.9200	17.9200	17.9200	17.9200	-0.967%	107	+19.871%
2022-10-10	18.0700	18.2200	17.9600	18.0950	+0.920%	2,011	+18.711%
2022-10-07	18.0500	18.0500	17.9300	17.9300	-1.646%	1,809	+19.804%
2022-10-06	18.1700	18.2300	18.1300	18.2300	+0.913%	386	+17.832%
2022-10-05	18.1100	18.2262	18.0000	18.0650	+0.305%	4,419	+18.908%
2022-10-04	18.0800	18.1300	17.9000	18.0100	-0.055%	10,106	+19.272%
2022-10-03	17.9800	18.0200	17.9800	18.0200	+0.028%	289	+19.205%
2022-09-30	17.9500	18.0150	17.9000	18.0150	+0.056%	1,587	+19.238%

.dark-mode .B27fcj{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .B27fcj{ color: #333333; background-color: white; border: 2px solid #333333; }EGPTVanEck Egypt Index ETFstock NYSE

EGPT
VanEck Egypt Index ETF
stock NYSE