AFK - VanEck Vectors Africa Index ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 02, 202016.6116.7116.5816.6516.656,203
Jul 01, 202016.3516.6016.3516.4816.484,900
Jun 30, 202016.1816.4216.1816.4016.401,800
Jun 29, 202016.0016.3716.0016.3616.368,500
Jun 26, 202016.2916.2916.0716.0916.093,100
Jun 25, 202016.2516.3216.2416.2416.244,100
Jun 24, 202016.4916.4916.0016.0016.009,700
Jun 23, 202016.3016.6416.3016.4616.462,900
Jun 22, 202016.1216.1716.0416.1516.1512,700
Jun 19, 202016.3816.4716.0116.2716.2712,400
Jun 18, 202016.2516.3116.1716.1816.189,300
Jun 17, 202016.3616.3816.2316.2316.2313,400
Jun 16, 202016.6416.6516.2716.2816.288,400
Jun 15, 202015.6816.2915.6416.1716.1713,200
Jun 12, 202016.4116.5215.9016.1616.1610,500
Jun 11, 202016.1416.3815.7815.7815.7812,800
Jun 10, 202016.5216.7016.5216.6416.646,500
Jun 09, 202016.6616.7216.6016.6716.674,700
Jun 08, 202016.5116.8416.5116.7216.7212,700
Jun 05, 202016.1216.5716.1216.4816.4817,800
Jun 04, 202016.1516.3116.1516.2316.234,100
Jun 03, 202016.1916.3316.1316.3016.307,200
Jun 02, 202015.7516.0715.7115.8915.8910,400
Jun 01, 202015.2715.6615.2715.6415.6412,300
May 29, 202015.3515.3615.2615.3315.334,300
May 28, 202015.3415.5015.3015.3515.356,100
May 27, 202015.3415.4015.2215.3615.364,500
May 26, 202015.1615.4915.1115.2315.2318,900
May 22, 202015.1615.3315.0615.1615.168,500
May 21, 202015.4515.4515.3015.3015.302,000
May 20, 202015.2515.4615.2515.3515.356,300
May 19, 202015.0215.3615.0215.1215.124,100
May 18, 202014.8015.0214.8015.0015.0010,500
May 15, 202014.5914.8014.5614.7014.7012,000
May 14, 202014.2814.5014.1914.4214.427,800
May 13, 202014.5214.9814.4014.4214.42129,200
May 12, 202014.5614.9514.1014.3514.3510,700
May 11, 202014.9514.9514.8714.9014.906,700
May 08, 202014.6015.1914.6015.0215.0220,000
May 07, 202014.9214.9414.8914.9014.902,900
May 06, 202014.7214.9814.7214.7614.7625,200
May 05, 202014.5414.7414.3614.4414.4430,700
May 04, 202014.2714.3714.1514.1514.157,000
May 01, 202014.4314.4314.2614.3214.325,200
Apr 30, 202015.0015.0314.7314.7514.757,500
Apr 29, 202014.6815.3014.6815.1015.1014,200
Apr 28, 202014.6114.6114.4314.5514.5517,200
Apr 27, 202014.0714.6014.0714.3914.3914,300
Apr 24, 202014.0414.4914.0414.4514.457,800
Apr 23, 202013.9014.3813.9014.0614.0625,300
Apr 22, 202013.6513.8713.6313.8513.8519,300
Apr 21, 202013.6713.6713.4113.4513.4516,500
Apr 20, 202013.6313.9013.6313.7913.798,800
Apr 17, 202013.6713.9013.5613.9013.9016,300
Apr 16, 202013.8913.9013.5313.5313.5312,300
Apr 15, 202014.2014.2413.5114.0314.0328,000
Apr 14, 202014.4214.6414.2014.3914.3912,700
Apr 13, 202014.3214.3213.8613.9713.9715,800
Apr 09, 202013.6414.2913.6413.9813.98133,600
Apr 08, 202013.5013.5413.2513.3613.367,200
Apr 07, 202013.3913.5713.2213.2213.228,700
Apr 06, 202012.7312.9912.6812.8812.8810,100
Apr 03, 202012.6912.7611.7612.2112.2130,700
Apr 02, 202012.3612.5812.1712.4512.4515,900
Apr 01, 202012.2512.6412.0112.1612.1615,900
Mar 31, 202012.6012.6412.2912.6412.6424,900
Mar 30, 202012.6512.8512.1412.2512.2539,500
Mar 27, 202013.0813.2012.2012.4812.4842,900
Mar 26, 202012.9713.6412.7012.9812.9842,100
Mar 25, 202013.6313.9012.7213.0413.0416,800
Mar 24, 202012.4412.7512.4412.5512.559,700
Mar 23, 202011.4812.4111.4511.6911.6922,800
Mar 20, 202012.6312.6311.4311.6511.6534,500
Mar 19, 202011.5812.2611.2412.1712.1719,000
Mar 18, 202012.8112.8512.0112.0112.0144,000
Mar 17, 202012.6513.5812.4913.5613.5637,600
Mar 16, 202013.5013.5012.0012.4612.4647,600
Mar 13, 202014.0414.8113.7113.8013.8033,300
Mar 12, 202015.0015.0014.0814.0814.0819,000
Mar 11, 202015.8315.8415.3315.4215.427,400
Mar 10, 202015.6616.0015.6616.0016.0024,800
Mar 09, 202016.0016.2815.0515.1715.1722,800
Mar 06, 202017.3017.3017.1217.1517.1514,900
Mar 05, 202017.7617.7617.4017.4617.4615,700
Mar 04, 202017.5017.7517.5017.7417.748,300
Mar 03, 202017.8417.8917.5417.6117.6122,600
Mar 02, 202017.4517.8217.0017.8117.8121,800
Feb 28, 202018.0318.0317.0117.5317.5328,800
Feb 27, 202018.1318.1918.0018.0318.0315,900
Feb 26, 202018.2618.5818.2618.5018.5025,600
Feb 25, 202018.7718.7918.5018.5118.5117,800
Feb 24, 202019.0619.0718.9018.9018.9011,300
Feb 21, 202019.4319.5219.3219.3819.388,600
Feb 20, 202019.4719.5819.2419.2819.2812,900
Feb 19, 202019.7819.7819.6719.6719.6710,800
Feb 18, 202019.7519.8219.6919.6919.698,600
Feb 14, 202019.7119.8119.7019.8119.818,600
Feb 13, 202019.7819.7819.6419.6419.647,700
Feb 12, 202019.4019.8019.4019.7519.757,000
Feb 11, 202019.4319.5919.4019.4619.465,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...