Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

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

EGOV ETF

48.11

0.095 (0.20%)

Jul 25 2024 - Closed

Delayed by 15 minutes

EGOV Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jul 25 2024	48.09	0.09	0.19%	48.025	48.12	47.995	8,185
Jul 24 2024	48.00	-0.04	-0.07%	48.06	48.10	48.00	11,842
Jul 23 2024	48.035	0.04	0.09%	47.99	48.055	47.895	17,269
Jul 22 2024	47.99	0.01	0.02%	48.00	48.035	47.945	11,342
Jul 19 2024	47.98	-0.21	-0.44%	48.105	48.14	47.965	2,201
Jul 18 2024	48.19	0.09	0.19%	48.19	48.19	48.04	12,165
Jul 17 2024	48.10	-0.02	-0.03%	48.13	48.17	48.06	15,362
Jul 16 2024	48.115	0.12	0.25%	48.04	48.125	48.015	16,439
Jul 15 2024	47.995	0.13	0.27%	47.93	47.995	47.835	12,204
Jul 12 2024	47.865	-0.10	-0.20%	47.855	47.96	47.795	11,948
Jul 11 2024	47.96	0.20	0.43%	47.79	47.985	47.68	13,066
Jul 10 2024	47.755	0.23	0.49%	47.67	47.775	47.66	12,666
Jul 09 2024	47.52	-0.20	-0.42%	47.70	47.70	47.52	16,534
Jul 08 2024	47.72	0.18	0.38%	47.55	47.735	47.515	5,798
Jul 05 2024	47.54	0.13	0.28%	47.53	47.555	47.46	5,792
Jul 04 2024	47.405	-0.08	-0.16%	47.435	47.445	47.38	10,601
Jul 03 2024	47.48	0.18	0.38%	47.375	47.48	47.285	17,216
Jul 02 2024	47.30	0.10	0.21%	47.205	47.365	47.14	34,022
Jul 01 2024	47.20	-0.20	-0.42%	47.455	47.455	47.20	8,225
Jun 28 2024	47.40	-0.13	-0.27%	47.47	47.515	47.38	13,610
Jun 27 2024	47.53	-0.08	-0.16%	47.56	47.565	47.47	17,822
Jun 26 2024	47.605	-0.16	-0.32%	47.715	47.72	47.595	11,176
Jun 25 2024	47.76	0.11	0.24%	47.715	47.785	47.715	9,501
Jun 24 2024	47.645	-0.01	-0.02%	47.685	47.75	47.645	11,144
Jun 21 2024	47.655	0.02	0.04%	47.65	47.83	47.65	23,481
Jun 20 2024	47.635	-0.03	-0.05%	47.595	47.86	47.575	21,996
Jun 19 2024	47.66	-0.14	-0.28%	47.855	47.855	47.625	10,050
Jun 18 2024	47.795	0.12	0.25%	47.705	47.805	47.635	12,778
Jun 17 2024	47.675	-0.10	-0.20%	47.865	47.865	47.595	21,546
Jun 14 2024	47.77	0.36	0.75%	47.585	47.785	47.57	7,673
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%	47.365	47.375	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

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

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