EGPT

Egypt Index ETF Vaneck

$29.90 0.31 (1.03%)
18:30 EDT EGPT Stock Quote Delayed 15 Minutes
Dividend & Yield:       0.25 (0.85%)
P/E:       -
Market Cap:       69.52M
EPS:       -
Volume:       17,600
Day's Range:       29.68 - 30.49
52wk Range:       26.57 - 36.97
Previous Close:       29.90
Historical Data for EGPT
Date Open High Low Volume Close Change %
05/24/19 30.13 30.49 29.67 17,690 29.90 -0.33   -1.09%
05/23/19 29.99 30.23 29.58 206,988 30.23 0.50   1.68%
05/22/19 29.50 29.87 29.42 26,834 29.73 0.23   0.78%
05/21/19 28.86 29.50 28.86 5,024 29.50 0.70   2.43%
05/20/19 28.85 28.96 28.58 43,167 28.80 -0.40   -1.37%
05/17/19 28.93 29.50 28.93 39,300 29.20 -0.14   -0.48%
05/16/19 29.38 29.93 29.25 53,510 29.34 -0.59   -1.97%
05/15/19 30.24 30.24 29.88 102,505 29.93 -0.51   -1.68%
05/14/19 30.89 30.89 30.33 8,255 30.44 -0.05   -0.16%
05/13/19 30.90 30.91 30.18 2,060 30.49 -0.28   -0.91%
05/10/19 30.77 30.77 30.54 800 30.77 0.09   0.29%
05/09/19 30.46 30.75 30.36 6,426 30.68 0.23   0.76%
05/08/19 30.45 30.46 30.45 8,696 30.45 -0.29   -0.94%
05/07/19 31.00 31.00 30.41 3,400 30.74 -0.61   -1.95%
05/06/19 31.91 31.91 30.93 48,548 31.35 -0.86   -2.67%
05/03/19 32.39 32.39 31.99 4,000 32.21 0.05   0.16%
05/02/19 31.92 32.32 31.91 2,290 32.15 -0.00   0.00%
05/01/19 32.45 32.45 31.92 4,055 32.15 0.04   0.12%
04/30/19 32.52 32.52 31.99 13,929 32.11 -0.17   -0.53%
04/29/19 32.64 32.64 32.06 14,784 32.28 -0.11   -0.34%
04/26/19 32.68 32.68 31.91 5,500 32.39 -0.20   -0.61%
04/25/19 32.26 32.59 32.08 4,067 32.59 0.28   0.87%
04/24/19 32.21 32.37 31.91 4,753 32.31 0.10   0.31%
04/23/19 32.45 32.54 31.85 13,804 32.21 -0.67   -2.04%
04/22/19 32.62 32.92 32.44 4,645 32.88 0.16   0.49%
04/18/19 32.26 32.81 32.25 71,600 32.72 0.76   2.38%
04/17/19 32.28 32.66 31.72 47,191 31.96 0.20   0.63%
04/16/19 32.22 32.22 31.68 7,093 31.76 -0.43   -1.34%
04/15/19 32.71 32.71 32.08 4,958 32.19 -0.34   -1.05%
04/12/19 32.87 32.87 32.29 3,700 32.53 0.00   0.00%
04/11/19 32.77 32.89 32.25 7,781 32.53 -0.15   -0.46%
04/10/19 32.79 32.95 32.68 1,914 32.68 0.04   0.12%
04/09/19 33.18 33.18 32.64 3,684 32.64 -0.13   -0.40%
04/08/19 32.86 33.11 32.49 1,678 32.77 -0.13   -0.40%
04/05/19 33.25 33.25 32.61 6,200 32.90 -0.01   -0.03%
04/04/19 32.58 33.15 32.56 19,182 32.91 0.12   0.37%
04/03/19 32.67 33.07 32.51 6,756 32.79 0.16   0.49%
04/02/19 32.95 33.34 32.53 24,997 32.63 -0.18   -0.55%
04/01/19 33.00 33.25 32.65 35,875 32.81 -0.23   -0.70%
03/29/19 32.85 33.17 32.85 7,600 33.04 0.09   0.27%
03/28/19 32.83 32.95 32.43 9,146 32.95 0.44   1.35%
03/27/19 32.75 32.79 32.36 6,101 32.51 -0.42   -1.28%
03/26/19 33.22 33.23 32.85 11,291 32.92 0.26   0.80%
03/25/19 32.85 32.91 32.50 12,420 32.67 -0.55   -1.66%
03/22/19 33.30 33.50 33.12 4,100 33.22 -0.36   -1.07%
03/21/19 33.35 33.60 33.35 6,839 33.58 0.21   0.63%
03/20/19 33.33 33.37 33.03 2,801 33.37 0.42   1.27%
03/19/19 33.33 33.44 32.55 4,787 32.95 -0.80   -2.37%
03/18/19 33.50 33.90 33.50 3,153 33.76 0.23   0.69%
03/15/19 34.01 34.26 33.33 49,800 33.53 -0.61   -1.79%
03/14/19 34.01 34.14 34.00 3,983 34.14 0.02   0.06%
03/13/19 34.00 34.25 33.82 3,182 34.12 0.37   1.10%
03/12/19 33.85 34.00 33.75 8,706 33.75 -0.14   -0.41%
03/11/19 33.12 33.98 33.12 104,311 33.89 0.88   2.67%
03/08/19 32.89 33.25 32.76 207,100 33.01 0.01   0.03%
03/07/19 32.76 33.59 32.75 90,257 33.00 0.45   1.38%
03/06/19 32.82 33.17 32.55 5,226 32.55 -0.37   -1.12%
03/05/19 32.56 33.04 32.56 177,537 32.92 0.14   0.43%

10 Stocks Set for Monster Growth

He found Apple at $4… Oracle at $6… Amazon at $40… Now legendary growth investor Louis Navellier is giving away his latest Research Report — for FREE!

Download your FREE COPY!