Market Vectors-Africa Index ETF Historical Stock Prices

(ETF)
AFK 
$22.9
*  
0.6299
2.68%
Get AFK Alerts
*Delayed - data as of Jul. 7, 2015 11:35 ET  -  Find a broker to begin trading AFK now


Community Rating:
View:    AFK Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 06-APR-2015 TO 06-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
11:35  23.16  23.48  22.84  22.90 15,377
07/06/2015 23.69 23.875 23.22 23.5299 36,688
07/02/2015 24.26 24.5 24.1 24.42 7,945
07/01/2015 24.31 24.4035 24.22 24.31 16,068
06/30/2015 24.6 24.6 24.32 24.36 6,925
06/29/2015 24.37 24.6 24.11 24.33 47,235
06/26/2015 24.76 24.87 24.61 24.61 12,466
06/25/2015 24.98 24.9999 24.9 24.94 11,012
06/24/2015 25 25.13 24.6 24.96 26,606
06/23/2015 24.87 25.062 24.6254 25.01 32,001
06/22/2015 25.05 25.0699 24.87 24.96 26,560
06/19/2015 24.99 25.1199 24.86 24.918 4,442
06/18/2015 24.87 25.0276 24.805 24.846 5,431
06/17/2015 24.79 24.9 24.63 24.9 3,065
06/16/2015 24.6 24.79 24.57 24.79 15,477
06/15/2015 24.86 24.9 24.6001 24.9 20,107
06/12/2015 24.85 25.0972 24.8 24.93 5,549
06/11/2015 25 25.03 24.92 24.93 11,675
06/10/2015 25.04 25.23 25.02 25.04 55,957
06/09/2015 25.12 25.37 24.9 24.9 47,734
06/08/2015 25.21 25.39 25.04 25.17 7,107
06/05/2015 25.1 25.2599 25.04 25.11 5,635
06/04/2015 25.43 25.43 25.12 25.12 14,912
06/03/2015 25.62 25.71 25.5 25.51 25,425
06/02/2015 25.55 25.86 25.55 25.78 12,444
06/01/2015 25.67 25.67 25.5 25.5 35,460
05/29/2015 25.76 25.9 25.61 25.76 8,707
05/28/2015 25.82 25.86 25.5701 25.76 5,962
05/27/2015 25.9 25.98 25.85 25.98 12,962
05/26/2015 26.2 26.2 25.9 25.97 57,354
05/22/2015 26.68 26.69 26.52 26.52 7,290
05/21/2015 26.7 26.927 26.55 26.66 75,105
05/20/2015 26.58 26.76 26.57 26.64 29,486
05/19/2015 27.05 27.05 26.72 26.8 14,799
05/18/2015 26.97 27.24 26.8 27.05 42,771
05/15/2015 26.89 26.89 26.65 26.8 12,015
05/14/2015 26.95 26.95 26.781 26.8 12,511
05/13/2015 26.82 26.881 26.7 26.7 32,704
05/12/2015 26.46 26.69 26.42 26.52 23,986
05/11/2015 26.65 26.79 26.42 26.42 17,401
05/08/2015 26.73 26.87 26.6301 26.8 7,245
05/07/2015 26.63 26.63 26.42 26.56 19,391
05/06/2015 26.86 26.91 26.67 26.81 23,715
05/05/2015 27.08 27.14 26.84 26.84 17,337
05/04/2015 26.93 27.245 26.83 26.83 37,101
05/01/2015 26.65 27.15 26.65 27.11 121,116
04/30/2015 26.81 26.81 26.51 26.68 16,471
04/29/2015 26.89 26.97 26.67 26.86 32,328
04/28/2015 26.79 26.91 26.67 26.77 14,761
04/27/2015 26.49 26.75 26.4501 26.64 15,701
04/24/2015 26.65 26.71 26.49 26.52 24,330
04/23/2015 26.32 26.7299 26.3 26.62 13,228
04/22/2015 26.28 26.366 26.14 26.33 41,422
04/21/2015 26.23 26.399 26.16 26.1767 8,517
04/20/2015 26.09 26.35 26.0705 26.11 44,750
04/17/2015 26.47 26.65 26.081 26.22 29,086
04/16/2015 26.49 26.7 26.41 26.54 18,157
04/15/2015 26.32 26.5599 26.21 26.51 31,367
04/14/2015 26.24 26.3894 26.18 26.29 11,959
04/13/2015 26.12 26.305 26.12 26.23 27,332
04/10/2015 26.13 26.22 26 26.11 4,450
04/09/2015 26.02 26.2199 25.91 26.13 18,735
04/08/2015 26.14 26.189 25.86 25.86 27,025
04/07/2015 26.3 26.3 25.88 25.9 36,029
04/06/2015 25.92 26.25 25.92 26.25 22,096
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?