U.S. markets closed

VanEck Vectors Africa Index ETF (AFK)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
21.80+0.46 (+2.16%)
At close: 4:00PM EDT

21.80 0.00 (0.00%)
After hours: 4:00PM EDT

Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 14, 202121.5821.7721.7421.8021.802,654
May 13, 202121.9521.9521.2621.3421.3437,300
May 12, 202122.0122.1621.5621.8021.8025,800
May 11, 202122.2922.2922.0422.0722.0732,600
May 10, 202122.5022.5222.3122.3122.3113,000
May 07, 202122.1022.5022.1022.5022.5027,100
May 06, 202122.0022.1021.9022.1022.1020,000
May 05, 202121.8821.9721.8521.8921.896,300
May 04, 202121.7521.7721.5721.6221.6210,600
May 03, 202121.7521.9021.6821.8121.815,300
Apr 30, 202121.9021.9221.6221.6421.647,700
Apr 29, 202122.0922.0921.8821.9421.947,600
Apr 28, 202122.0722.1121.9922.0922.0910,300
Apr 27, 202122.1422.1421.9722.0222.027,700
Apr 26, 202121.9622.0721.9122.0422.0425,400
Apr 23, 202121.8021.9021.7421.7921.798,100
Apr 22, 202121.7221.7721.6621.7421.745,300
Apr 21, 202121.4221.7321.4221.7221.726,100
Apr 20, 202121.6621.7221.5521.6321.6311,700
Apr 19, 202121.7521.8021.6921.7121.716,100
Apr 16, 202121.7521.7521.7421.7521.758,000
Apr 15, 202121.6021.7521.6021.7521.757,500
Apr 14, 202121.4721.5321.4521.5021.5010,700
Apr 13, 202121.3521.4721.3521.3821.385,900
Apr 12, 202121.4221.4221.2721.3021.305,800
Apr 09, 202121.2421.4221.2421.4221.426,100
Apr 08, 202121.4321.4921.3021.4721.476,000
Apr 07, 202121.5321.5321.2921.3721.3712,200
Apr 06, 202121.4821.5321.4021.5321.537,200
Apr 05, 202121.4021.5021.4021.4521.456,700
Apr 01, 202121.2421.3621.2021.3621.364,200
Mar 31, 202121.0821.1320.9521.0221.0231,400
Mar 30, 202121.0321.1120.8221.0621.069,500
Mar 29, 202121.3021.3020.9321.0321.0315,000
Mar 26, 202120.9221.0620.8021.0621.067,400
Mar 25, 202120.5520.7920.2920.7320.7313,700
Mar 24, 202120.9221.1820.7320.7320.737,800
Mar 23, 202121.2521.2520.9220.9220.9218,800
Mar 22, 202121.5621.5621.4321.4621.469,100
Mar 19, 202121.4621.5021.4221.4721.4725,200
Mar 18, 202121.5721.5721.3321.4021.406,000
Mar 17, 202121.6121.7221.2521.7121.7111,400
Mar 16, 202121.7021.7021.5721.6021.605,200
Mar 15, 202121.6721.6921.5821.6821.688,000
Mar 12, 202121.7521.7521.4921.5821.5812,100
Mar 11, 202121.7621.8021.5921.8021.8010,300
Mar 10, 202121.2222.0221.2221.3721.37172,200
Mar 09, 202120.8921.0020.8920.9920.997,600
Mar 08, 202121.1521.2420.7320.7520.7511,500
Mar 05, 202121.2921.2920.7021.1221.1223,600
Mar 04, 202121.3921.4020.7520.8120.8112,000
Mar 03, 202121.6021.6021.2221.3121.318,300
Mar 02, 202121.5021.6021.4521.5421.544,700
Mar 01, 202121.5121.5921.1321.4121.4114,400
Feb 26, 202121.1621.1620.9620.9920.9912,400
Feb 25, 202122.1422.1421.2121.2121.2125,700
Feb 24, 202121.6122.1221.6122.1222.1210,100
Feb 23, 202121.9521.9521.6221.7921.7922,400
Feb 22, 202122.0022.2022.0022.1322.1317,400
Feb 19, 202121.8222.1321.8222.0522.0514,400
Feb 18, 202122.0022.0421.6621.8521.8515,700
Feb 17, 202121.9922.1421.6221.9721.9711,300
Feb 16, 202121.8422.2221.7921.8821.8831,500
Feb 12, 202121.6121.8221.5721.7521.7514,000
Feb 11, 202121.5721.8421.4821.5121.5131,100
Feb 10, 202121.7321.7721.1721.5921.5922,700
Feb 09, 202121.5421.7021.3521.6821.6822,000
Feb 08, 202121.3421.5521.0321.3921.3957,800
Feb 05, 202121.3621.6621.1521.3521.3526,900
Feb 04, 202121.1421.1821.0021.0721.077,200
Feb 03, 202120.9921.3420.9521.1221.1211,700
Feb 02, 202120.7321.0020.6720.9920.9939,800
Feb 01, 202120.1020.9819.8220.6120.6144,100
Jan 29, 202120.9720.9719.8020.0420.04272,200
Jan 28, 202121.1421.1421.0021.0121.0115,800
Jan 27, 202121.2621.2621.0021.0021.009,800
Jan 26, 202121.4521.4821.3321.3621.367,400
Jan 25, 202122.0022.0021.3121.4521.4531,100
Jan 22, 202121.3521.5221.0021.5221.5214,100
Jan 21, 202121.5221.6021.4021.4221.4215,100
Jan 20, 202121.4121.7121.4121.6021.6025,900
Jan 19, 202121.3621.3721.2621.3221.3216,900
Jan 15, 202121.3521.3521.0021.0021.0024,200
Jan 14, 202121.1721.4121.1221.3421.3411,400
Jan 13, 202121.0921.0921.0021.0621.067,300
Jan 12, 202120.7821.0620.7320.9820.9811,500
Jan 11, 202120.7520.9320.6320.7220.7216,900
Jan 08, 202121.2921.2921.0021.0721.0713,300
Jan 07, 202120.9021.0820.8921.0121.014,900
Jan 06, 202120.8121.0120.7420.8120.8114,600
Jan 05, 202120.8321.0120.6821.0121.019,200
Jan 04, 202121.0121.3020.5020.6820.6823,600
Dec 31, 202020.6320.6320.3220.3820.389,800
Dec 30, 202020.2520.7520.2520.5920.599,100
Dec 29, 202020.2420.5120.1320.1720.1713,500
Dec 28, 202021.2521.2520.0020.1020.1048,100
Dec 24, 202020.5920.7320.5720.5920.595,600
Dec 23, 202020.4820.7020.4520.5520.5516,200
Dec 22, 202020.4420.4820.0020.0720.0726,700
Dec 21, 202021.6821.6820.0520.5620.5646,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...