Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

VanEck Africa Index ETF (AFK)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
18.80+0.32 (+1.73%)
At close: 03:59PM EDT
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 19, 202218.5318.8518.5318.8018.805,899
May 18, 202218.9218.9218.3618.4818.487,400
May 17, 202218.9519.1418.7918.9318.9321,300
May 16, 202218.7518.7518.6218.7018.703,400
May 13, 202218.3318.6018.3318.5618.565,300
May 12, 202218.2318.4118.0918.3218.327,400
May 11, 202218.3618.7518.3518.3918.394,700
May 10, 202218.6118.7018.2518.4318.437,600
May 09, 202218.8418.8418.4218.4318.438,600
May 06, 202219.1019.1018.8018.8418.849,500
May 05, 202219.7419.7419.1019.1019.104,000
May 04, 202219.6219.7419.2219.7419.7415,800
May 03, 202219.3219.6919.1619.5919.595,000
May 02, 202219.5519.6019.2219.3819.3812,600
Apr 29, 202219.8520.0219.4619.5119.517,400
Apr 28, 202219.6519.7719.4019.7119.7143,400
Apr 27, 202219.7319.7319.4919.6319.632,900
Apr 26, 202219.9119.9419.4019.4319.436,300
Apr 25, 202219.9219.9219.5619.9019.9016,300
Apr 22, 202220.3620.3619.8919.9219.9211,100
Apr 21, 202220.9720.9720.3220.3220.328,100
Apr 20, 202221.2021.2020.8820.9720.9711,500
Apr 19, 202221.3221.3220.9721.1421.149,700
Apr 18, 202221.3421.4021.2721.2721.277,300
Apr 14, 202221.3921.4321.2521.2821.287,200
Apr 13, 202221.3421.4521.1821.4521.456,800
Apr 12, 202221.1621.2921.1321.1421.1448,700
Apr 11, 202221.2821.3321.0321.1121.114,300
Apr 08, 202220.9521.3320.9521.2021.2028,400
Apr 07, 202221.0121.1521.0121.1221.1212,300
Apr 06, 202221.0121.2021.0121.0721.0710,000
Apr 05, 202221.6921.6921.2521.2521.2514,600
Apr 04, 202221.8921.8921.6421.6921.6910,400
Apr 01, 202221.7521.7521.4221.5621.566,600
Mar 31, 202221.5621.5621.2521.2521.257,900
Mar 30, 202221.4021.6121.4021.5521.5516,000
Mar 29, 202221.3221.4021.2821.4021.407,200
Mar 28, 202221.5021.5021.0821.2321.2310,700
Mar 25, 202221.3921.3921.2121.3321.334,700
Mar 24, 202221.2321.4321.2321.3921.395,100
Mar 23, 202221.3721.3721.2121.2321.2314,000
Mar 22, 202221.4421.4421.2121.3721.3712,000
Mar 21, 202221.1021.1920.8921.1621.169,100
Mar 18, 202220.9921.2520.8221.1021.1016,900
Mar 17, 202220.9920.9920.7220.9520.956,900
Mar 16, 202220.3620.8720.3620.8320.836,300
Mar 15, 202220.0020.1119.9220.1120.114,300
Mar 14, 202220.5920.6020.0020.0520.0519,400
Mar 11, 202220.5820.6020.4020.4720.4711,100
Mar 10, 202220.4020.7020.4020.5520.5510,900
Mar 09, 202220.4320.5620.2820.5020.5010,800
Mar 08, 202220.6720.6720.1920.2620.2614,300
Mar 07, 202220.8420.8420.1220.2220.2220,800
Mar 04, 202220.9921.0020.7220.8820.8810,700
Mar 03, 202221.4321.5121.0921.2021.2012,900
Mar 02, 202221.3921.4621.3321.4321.437,700
Mar 01, 202221.4521.4521.0921.1721.1712,100
Feb 28, 202221.1921.2721.0121.2721.2723,200
Feb 25, 202220.9821.1120.7421.1121.116,500
Feb 24, 202220.5020.8120.4120.8120.8113,000
Feb 23, 202221.1021.1220.8520.8520.854,200
Feb 22, 202220.9021.0720.7920.9520.9512,700
Feb 18, 202221.4821.4821.1421.1521.1511,800
Feb 17, 202221.5921.5921.3521.3521.355,200
Feb 16, 202221.2221.5221.2221.4821.4810,600
Feb 15, 202221.1821.7021.1421.2621.2614,700
Feb 14, 202221.0321.2021.0221.0221.025,400
Feb 11, 202221.4021.4921.1921.2021.205,700
Feb 10, 202221.2121.5521.2121.3021.307,500
Feb 09, 202221.1921.2921.1921.2221.2211,000
Feb 08, 202221.0121.1820.9921.1821.188,800
Feb 07, 202220.9820.9820.8020.8620.864,900
Feb 04, 202220.7020.8020.3220.7920.797,300
Feb 03, 202220.9020.9020.3620.7020.7015,200
Feb 02, 202221.0021.0020.5520.8120.819,400
Feb 01, 202220.8320.8320.6820.7920.798,500
Jan 31, 202220.1820.5220.1820.5220.526,400
Jan 28, 202219.9420.0919.8420.0920.092,100
Jan 27, 202220.1820.1819.8919.8919.893,300
Jan 26, 202220.5020.5020.0020.0420.046,900
Jan 25, 202220.2120.2620.0420.2620.264,500
Jan 24, 202220.6020.6019.8020.2120.2123,100
Jan 21, 202220.8020.8720.5720.5720.576,800
Jan 20, 202221.0021.3320.7920.7920.7922,500
Jan 19, 202220.7220.8820.7220.8420.8411,600
Jan 18, 202220.6820.6820.4420.5020.509,700
Jan 14, 202220.6820.7620.6820.7220.727,300
Jan 13, 202221.0021.0020.4620.6720.6710,800
Jan 12, 202220.6921.0020.6921.0021.0010,600
Jan 11, 202220.4820.6820.4020.6120.6118,800
Jan 10, 202220.3220.3920.1920.3720.376,200
Jan 07, 202220.2920.3620.2420.3220.324,100
Jan 06, 202220.4920.4920.0120.2920.293,700
Jan 05, 202220.3020.4520.0820.1320.1310,500
Jan 04, 202220.1220.2720.1120.1720.177,900
Jan 03, 202220.4520.4520.1620.2320.237,500
Dec 31, 202120.0820.1720.0820.1220.125,200
Dec 30, 202120.0820.1419.9020.0620.069,200
Dec 29, 202119.7820.0419.7819.9619.9615,900
Dec 28, 202119.8420.2319.8419.8819.8812,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement