S&P TSX Capped Composite...

US Dollar vs CAD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
ETFs
Italy
BIT
ETF (EGOV)
ETF (EGOV) Historical

EGOV ETF

47.79

0.22 (0.46%)

Jun 14 2024 - Closed

Delayed by 15 minutes

EGOV Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 13 2024	47.415	-0.03	-0.05%	47.485	47.52	47.395	12,808
Jun 12 2024	47.44	0.25	0.54%	47.28	47.50	47.215	16,306
Jun 11 2024	47.185	0.05	0.10%	47.17	47.20	46.93	34,190
Jun 10 2024	47.14	-0.25	-0.52%	47.14	47.17	47.11	17,583
Jun 07 2024	47.385	-0.21	-0.44%	47.585	47.63	47.38	12,452
Jun 06 2024	47.595	-0.11	-0.22%	47.72	47.835	47.57	21,782
Jun 05 2024	47.70	0.02	0.04%	47.665	47.78	47.59	20,505
Jun 04 2024	47.68	0.10	0.22%	47.605	47.71	47.555	10,819
Jun 03 2024	47.575	0.27	0.57%	47.39	47.59	47.275	22,773
May 31 2024	47.305	0.10	0.21%	47.265	47.31	47.135	12,488
May 30 2024	47.205	0.04	0.08%	47.205	47.26	47.175	15,729
May 29 2024	47.165	-0.30	-0.63%	47.415	47.42	47.165	27,711
May 28 2024	47.465	-0.18	-0.38%	47.665	47.665	47.465	16,577
May 27 2024	47.645	0.20	0.41%	47.53	47.665	47.43	9,188
May 24 2024	47.45	0.07	0.14%	47.445	47.515	47.37	14,857
May 23 2024	47.385	-0.23	-0.48%	47.60	47.645	47.385	17,096
May 22 2024	47.615	-0.09	-0.18%	47.54	47.655	47.54	12,635
May 21 2024	47.70	0.07	0.15%	47.685	47.73	47.65	13,634
May 20 2024	47.63	-0.03	-0.06%	47.575	47.70	47.575	19,708
May 17 2024	47.66	-0.18	-0.37%	47.79	47.805	47.65	6,497
May 16 2024	47.835	-0.11	-0.23%	47.95	48.06	47.835	11,487
May 15 2024	47.945	0.45	0.94%	47.66	47.945	47.60	19,592
May 14 2024	47.50	-0.11	-0.22%	47.54	47.69	47.455	9,706
May 13 2024	47.605	0.05	0.12%	47.67	47.725	47.57	8,749
May 10 2024	47.55	-0.12	-0.24%	47.82	47.82	47.55	15,692
May 09 2024	47.665	-0.14	-0.28%	47.68	47.725	47.62	16,806
May 08 2024	47.80	-0.12	-0.24%	47.91	47.91	47.725	10,749
May 07 2024	47.915	0.16	0.32%	47.85	47.915	47.81	13,040
May 06 2024	47.76	0.14	0.30%	47.775	47.875	47.75	18,446
May 03 2024	47.615	0.12	0.25%	47.535	47.835	47.535	24,946
May 02 2024	47.495	0.06	0.13%	47.485	47.935	47.425	409,453
Apr 30 2024	47.435	-0.18	-0.38%	47.525	47.535	47.365	29,725
Apr 29 2024	47.615	0.27	0.56%	47.495	47.615	47.43	10,837
Apr 26 2024	47.35	0.02	0.03%	47.21	47.35	47.21	20,924
Apr 25 2024	47.335	0.06	0.13%	47.275	47.335	47.275	2,304
Apr 24 2024	47.275	-0.31	-0.64%	47.50	47.50	47.275	22,167
Apr 23 2024	47.58	0.12	0.25%	47.64	47.69	47.48	26,150
Apr 22 2024	47.46	-0.06	-0.12%	47.48	47.49	47.42	11,774
Apr 19 2024	47.515	-0.03	-0.06%	47.58	47.58	47.48	10,732
Apr 18 2024	47.545	-0.07	-0.15%	47.68	47.68	47.545	26,310
Apr 17 2024	47.615	0.15	0.31%	47.49	47.615	47.49	10,201
Apr 16 2024	47.47	-0.19	-0.39%	47.61	47.685	47.47	28,987
Apr 15 2024	47.655	-0.36	-0.75%	47.835	47.845	47.655	16,825
Apr 12 2024	48.015	0.27	0.55%	47.835	48.065	47.835	15,786
Apr 11 2024	47.75	0.02	0.04%	47.635	47.75	47.63	22,169
Apr 10 2024	47.73	-0.10	-0.21%	47.85	47.985	47.72	19,027
Apr 09 2024	47.83	0.17	0.37%	47.765	47.865	47.765	18,057
Apr 08 2024	47.655	-0.16	-0.32%	47.67	47.67	47.60	18,359
Apr 05 2024	47.81	-0.10	-0.21%	47.92	47.92	47.705	10,902
Apr 04 2024	47.91	0.28	0.59%	47.76	47.91	47.71	19,581
Apr 03 2024	47.63	-0.05	-0.09%	47.67	47.76	47.63	14,468
Apr 02 2024	47.675	-0.35	-0.72%	47.79	47.935	47.66	23,634
Mar 28 2024	48.02	-0.11	-0.23%	48.025	48.035	47.97	16,981
Mar 27 2024	48.13	0.22	0.45%	47.985	48.13	47.985	25,831
Mar 26 2024	47.915	0.01	0.02%	47.955	47.97	47.895	8,271
Mar 25 2024	47.905	-0.14	-0.28%	47.925	47.94	47.86	15,905
Mar 22 2024	48.04	0.23	0.49%	47.855	48.04	47.855	7,805
Mar 21 2024	47.805	0.06	0.13%	47.755	47.885	47.75	23,429
Mar 20 2024	47.745	-0.02	-0.03%	47.805	47.83	47.73	18,920
Mar 19 2024	47.76	0.03	0.06%	47.705	47.76	47.68	17,515
Mar 18 2024	47.73	0.04	0.09%	47.69	47.745	47.69	14,865

Intesa Sanpaolo

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions