AFK: Historical Prices for MV AFRICA ETF

Date	Open	High	Low	Close	Volume	Adj Close*
10-Dec-09	28.18	28.29	27.97	28.19	21,400	28.19
9-Dec-09	28.07	28.07	27.58	27.79	13,800	27.79
8-Dec-09	28.32	28.55	28.02	28.04	8,500	28.04
7-Dec-09	28.12	29.02	28.12	28.83	7,500	28.83
4-Dec-09	28.76	29.03	28.29	28.30	2,000	28.30
3-Dec-09	29.00	29.02	28.74	28.74	4,400	28.74
2-Dec-09	28.87	29.00	28.64	29.00	4,100	29.00
1-Dec-09	28.21	28.90	28.21	28.90	3,800	28.90
30-Nov-09	28.38	28.56	27.70	28.10	15,200	28.10
27-Nov-09	28.07	28.81	28.00	28.79	5,500	28.79
25-Nov-09	29.17	29.17	28.81	29.07	5,600	29.07
24-Nov-09	28.70	28.80	28.69	28.78	7,500	28.78
23-Nov-09	28.66	29.43	28.64	28.64	9,800	28.64
20-Nov-09	28.22	28.48	28.07	28.35	8,200	28.35
19-Nov-09	28.01	28.44	28.00	28.16	14,300	28.16
18-Nov-09	28.77	29.00	28.48	28.48	9,300	28.48
17-Nov-09	28.88	29.05	28.56	28.84	10,800	28.84
16-Nov-09	28.99	29.50	28.84	29.35	11,200	29.35
13-Nov-09	27.98	28.50	27.96	28.50	1,200	28.50
12-Nov-09	29.13	29.13	28.43	28.60	4,500	28.60
11-Nov-09	29.15	29.35	28.85	29.19	18,100	29.19
10-Nov-09	28.85	29.29	28.85	29.00	28,600	29.00
9-Nov-09	29.00	29.12	28.77	29.09	18,200	29.09
6-Nov-09	27.81	28.56	27.81	28.50	20,200	28.50
5-Nov-09	28.33	28.33	27.62	27.68	53,900	27.68
4-Nov-09	28.31	28.47	27.50	27.64	86,800	27.64
3-Nov-09	27.80	28.12	27.80	27.88	10,300	27.88
2-Nov-09	28.10	28.54	27.81	27.97	74,500	27.97
30-Oct-09	28.78	28.95	28.35	28.50	16,300	28.50
29-Oct-09	28.79	28.82	28.35	28.64	35,200	28.64
28-Oct-09	28.63	28.76	27.33	27.96	110,900	27.96
27-Oct-09	29.29	29.43	28.50	29.28	12,400	29.28
26-Oct-09	30.49	30.65	29.57	29.57	26,500	29.57
23-Oct-09	30.37	30.57	30.25	30.25	6,800	30.25
22-Oct-09	30.45	30.60	30.13	30.54	19,700	30.54
21-Oct-09	30.39	30.69	30.28	30.28	34,700	30.28
20-Oct-09	30.57	30.72	30.52	30.64	6,500	30.64
19-Oct-09	30.37	30.70	30.36	30.68	15,800	30.68
16-Oct-09	30.18	30.58	30.18	30.40	21,100	30.40
15-Oct-09	30.19	30.50	30.09	30.43	35,100	30.43
14-Oct-09	30.43	30.82	30.40	30.72	22,100	30.72
13-Oct-09	29.69	30.39	29.69	30.31	20,400	30.31
12-Oct-09	29.86	31.14	29.85	30.43	80,600	30.43
9-Oct-09	29.69	29.90	29.44	29.90	9,700	29.90
8-Oct-09	29.63	30.05	29.01	30.00	22,700	30.00
7-Oct-09	29.01	29.16	28.83	29.14	5,300	29.14
6-Oct-09	28.94	29.39	28.73	29.06	9,000	29.06
5-Oct-09	28.50	29.05	28.50	29.05	7,600	29.05
2-Oct-09	28.20	28.37	28.11	28.29	6,200	28.29
1-Oct-09	28.55	28.72	28.31	28.37	13,500	28.37
30-Sep-09	28.76	28.96	28.35	28.96	4,500	28.96
29-Sep-09	28.77	29.00	28.65	28.77	10,400	28.77
28-Sep-09	28.50	29.35	28.28	28.83	15,500	28.83
25-Sep-09	28.80	28.83	28.29	28.54	14,200	28.54
24-Sep-09	29.17	29.22	28.75	28.84	9,100	28.84
23-Sep-09	29.09	29.57	29.09	29.31	18,700	29.31
22-Sep-09	29.13	29.47	29.00	29.03	7,100	29.03
21-Sep-09	28.50	28.90	28.50	28.75	6,400	28.75
18-Sep-09	28.92	29.59	28.85	29.24	8,200	29.24
17-Sep-09	28.60	28.93	28.48	28.84	12,400	28.84
16-Sep-09	28.82	28.82	28.14	28.48	21,500	28.48
15-Sep-09	28.17	28.23	27.90	28.06	13,100	28.06
14-Sep-09	28.08	28.21	28.00	28.04	7,000	28.04
11-Sep-09	28.52	28.52	28.25	28.37	5,600	28.37
10-Sep-09	28.12	28.39	28.06	28.39	6,200	28.39
9-Sep-09	28.21	28.55	28.08	28.12	11,700	28.12
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions