AFK - VanEck Vectors Africa ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 18, 201723.6323.8423.5623.6723.673,200
Oct 17, 201723.8324.0023.4523.7523.758,100
Oct 16, 201724.0924.1024.0224.0324.035,100
Oct 13, 201724.0024.1023.8523.9523.956,200
Oct 12, 201723.7023.9723.5723.8423.848,000
Oct 11, 201723.8023.9623.1323.6923.6911,400
Oct 10, 201723.7023.8023.6923.7523.755,600
Oct 09, 201723.6023.6623.5923.6123.616,400
Oct 06, 201723.5023.5223.4823.5023.502,000
Oct 05, 201723.4023.5623.4023.5523.555,300
Oct 04, 201723.3223.3323.2423.3223.325,000
Oct 03, 201723.2323.3423.2323.3023.302,400
Oct 02, 201723.2023.2523.1823.2023.208,100
Sep 29, 201723.2923.2923.0323.2223.2212,700
Sep 28, 201723.2723.3623.2523.3523.356,000
Sep 27, 201723.3023.4423.3023.4423.44800
Sep 26, 201723.4323.5123.2023.2323.235,100
Sep 25, 201723.5123.5123.3923.4023.405,100
Sep 22, 201723.5323.7623.4723.5023.504,000
Sep 21, 201723.5123.8323.3623.4023.405,500
Sep 20, 201723.2523.5623.2523.3223.324,900
Sep 19, 201723.3223.9523.2523.2623.267,300
Sep 18, 201723.4023.6023.2523.4523.458,100
Sep 15, 201723.3123.6223.2523.3223.3214,800
Sep 14, 201723.5523.6422.8823.5123.5118,600
Sep 13, 201723.6823.8123.4723.5423.5411,100
Sep 12, 201723.8323.9023.7623.8123.817,200
Sep 11, 201724.1324.1323.9923.9923.993,300
Sep 08, 201724.2224.2223.9123.9123.913,300
Sep 07, 201724.0024.1023.9124.1024.1010,500
Sep 06, 201723.7924.1723.7424.0024.0011,000
Sep 05, 201724.1024.2223.8624.2224.2211,100
Sep 01, 201723.9524.0023.7124.0024.005,100
Aug 31, 201723.8723.8823.7523.8823.885,800
Aug 30, 201723.8024.4023.5723.7323.739,100
Aug 29, 201723.8824.2923.5923.6723.6713,000
Aug 28, 201723.7023.7923.6523.6823.685,500
Aug 25, 201723.6123.7923.0323.5923.5911,100
Aug 24, 201723.4623.5722.9423.3823.385,500
Aug 23, 201723.1923.4023.1723.3323.337,100
Aug 22, 201723.0023.1923.0023.1923.192,000
Aug 21, 201722.9723.2022.8523.2023.207,700
Aug 18, 201723.0023.0022.5323.0023.004,500
Aug 17, 201722.9723.0022.7522.7522.7516,400
Aug 16, 201722.7122.9922.7022.8822.887,200
Aug 15, 201722.6122.6622.5522.6522.6512,800
Aug 14, 201722.8223.0322.8222.8522.858,700
Aug 11, 201722.7022.7822.6422.7822.785,800
Aug 10, 201722.9522.9822.5722.6222.6215,700
Aug 09, 201723.2123.3322.6322.7422.74172,000
Aug 08, 201723.1823.3523.1523.1523.154,400
Aug 07, 201723.0123.2022.9923.1323.1310,500
Aug 04, 201722.9722.9822.8122.8822.8810,800
Aug 03, 201723.1423.2423.0123.0123.0110,100
Aug 02, 201723.1023.1623.0023.1623.166,400
Aug 01, 201723.0923.1423.0423.1423.144,600
Jul 31, 201723.2723.2722.8823.0323.0311,200
Jul 28, 201723.2723.4623.2723.4123.414,100
Jul 27, 201723.5023.5123.2323.2723.2712,400
Jul 26, 201723.1423.3623.1023.3623.365,900
Jul 25, 201722.8223.0622.8223.0023.0012,600
Jul 24, 201722.8422.9322.7922.8522.857,400
Jul 21, 201722.9922.9922.8122.9522.952,900
Jul 20, 201722.8022.8122.8022.8022.801,900
Jul 19, 201722.6522.8022.5622.8022.805,000
Jul 18, 201722.6022.7922.6022.7722.775,300
Jul 17, 201722.7022.7522.5722.6322.638,200
Jul 14, 201722.1422.7522.1422.6822.688,900
Jul 13, 201722.2322.4222.0822.4222.4231,100
Jul 12, 201722.1922.1921.9522.1222.124,400
Jul 11, 201721.6321.6621.4921.5521.5520,800
Jul 10, 201721.4521.4921.4521.4821.481,900
Jul 07, 201721.4921.4921.3621.4521.452,000
Jul 06, 201721.5021.5021.3921.4821.483,800
Jul 05, 201721.5621.6621.5221.6221.627,000
Jul 03, 201722.1022.1021.5521.7821.785,700
Jun 30, 201721.5521.6821.5221.6021.602,600
Jun 29, 201721.6521.8221.5021.5121.513,100
Jun 28, 201721.5421.8821.5421.8821.882,500
Jun 27, 201721.6721.6821.6521.6521.653,800
Jun 26, 201721.5021.7021.4521.6021.605,300
Jun 23, 201721.5621.6621.4621.5021.503,500
Jun 22, 201721.3621.5121.3521.5121.514,600
Jun 21, 201721.5521.5621.4421.4421.442,100
Jun 20, 201721.6621.6621.5521.5521.558,400
Jun 19, 201721.7021.7921.6521.6521.653,500
Jun 16, 201721.9621.9621.6521.7421.744,400
Jun 15, 201721.8321.8321.6521.6521.653,900
Jun 14, 201722.1422.3622.1422.1422.144,600
Jun 13, 201721.9421.9921.8321.9921.994,600
Jun 12, 201722.1422.1621.7121.8021.806,800
Jun 09, 201722.0422.1021.7921.9421.945,300
Jun 08, 201721.7121.8621.7121.8621.862,100
Jun 07, 201722.2322.2321.8721.8721.879,500
Jun 06, 201721.8222.7021.8122.1022.1021,700
Jun 05, 201722.0022.0021.8121.9521.957,000
Jun 02, 201721.6321.7421.6321.7421.741,600
Jun 01, 201721.5621.6321.5621.6321.63600
May 31, 201721.8321.8321.5521.5521.559,600
May 30, 201721.6121.7221.5821.7021.7014,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...