Market Vectors-Africa Index ETF Historical Stock Prices

(ETF)
AFK 
$28.86
*  
0.41
1.4%
Get AFK Alerts
*Delayed - data as of Nov. 20, 2014  -  Find a broker to begin trading AFK now


Community Rating:
 
 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 19-AUG-2014 TO 19-NOV-2014

Date Open High Low Close / Last Volume
16:00  28.88  29.04  28.77  28.86 47,222
11/19/2014 29.37 29.41 29 29.27 37,910
11/18/2014 29.38 29.42 29.11 29.42 13,202
11/17/2014 29.14 29.262 29.02 29.21 14,830
11/14/2014 28.83 29.4 28.83 29.4 14,419
11/13/2014 29.35 29.35 28.8301 28.8301 20,642
11/12/2014 29.64 29.64 29.27 29.51 101,574
11/11/2014 29.67 29.74 29.43 29.65 190,423
11/10/2014 29.24 29.35 29.24 29.34 9,847
11/07/2014 28.69 29.1419 28.69 29.14 4,717
11/06/2014 29.19 29.19 28.51 28.71 34,206
11/05/2014 29.28 29.28 29.04 29.17 33,337
11/04/2014 29.58 29.64 29.2 29.3 14,422
11/03/2014 29.46 29.73 29.46 29.64 7,385
10/31/2014 29.61 29.61 29.2801 29.55 82,039
10/30/2014 29.55 29.69 29.4001 29.63 9,923
10/29/2014 29.72 29.88 29.5 29.64 52,182
10/28/2014 29.43 29.66 29.3303 29.56 43,767
10/27/2014 29.62 29.62 29.19 29.23 35,868
10/24/2014 29.5 29.61 29.4 29.6 14,043
10/23/2014 29.58 29.6518 29.482 29.482 9,795
10/22/2014 29.62 29.76 29.42 29.42 13,903
10/21/2014 29.27 29.66 29.2001 29.58 49,597
10/20/2014 28.82 29.22 28.82 29.06 11,984
10/17/2014 28.85 29.0058 28.85 28.958 16,518
10/16/2014 28.49 28.89 28.22 28.62 50,902
10/15/2014 29.03 29.25 28.5 28.93 67,012
10/14/2014 29.5 29.699 29.231 29.44 70,728
10/13/2014 29.78 29.9 29.6 29.6 28,950
10/10/2014 30.28 30.28 29.69 29.87 24,612
10/09/2014 30.86 30.97 30.31 30.43 24,067
10/08/2014 30.6 31.18 30.4 31.01 27,877
10/07/2014 31.09 31.09 30.8242 30.8242 5,880
10/06/2014 30.89 31.13 30.84 31.11 18,978
10/03/2014 31.03 31.03 30.64 30.73 19,746
10/02/2014 31.11 31.11 30.62 31.02 30,449
10/01/2014 31.26 31.3 31.012 31.02 42,220
09/30/2014 31.41 31.53 31.27 31.39 9,976
09/29/2014 31.03 31.468 31.0101 31.44 30,715
09/26/2014 31.42 31.5111 31.2301 31.33 19,292
09/25/2014 31.62 31.62 31.13 31.26 41,824
09/24/2014 31.5 32.05 31.5 31.74 30,977
09/23/2014 31.64 31.78 31.5 31.58 46,721
09/22/2014 31.86 32.05 31.68 31.79 60,002
09/19/2014 32.61 32.61 32.03 32.0924 25,978
09/18/2014 32.25 32.43 32.22 32.42 21,112
09/17/2014 32.26 32.4 32.01 32.01 15,737
09/16/2014 31.95 32.5324 31.93 32.42 29,782
09/15/2014 32.15 32.24 32 32.1 43,209
09/12/2014 32.32 32.358 32.1999 32.25 63,572
09/11/2014 32.52 32.5388 32.35 32.37 36,595
09/10/2014 33 33 32.55 32.655 220,173
09/09/2014 33.26 33.26 32.96 32.98 33,699
09/08/2014 33.62 33.63 33.3 33.36 19,304
09/05/2014 33.49 33.74 33.45 33.74 16,427
09/04/2014 33.68 33.86 33.55 33.58 14,957
09/03/2014 33.49 33.81 33.49 33.72 24,181
09/02/2014 33.5 33.52 33.29 33.52 19,228
08/29/2014 33.5 33.73 33.43 33.67 64,587
08/28/2014 33.49 33.64 33.4 33.5818 25,999
08/27/2014 33.28 33.7 33.28 33.49 13,945
08/26/2014 33.39 33.44 33.33 33.39 13,100
08/25/2014 33.21 33.39 33.21 33.34 13,229
08/22/2014 33.34 33.34 33.131 33.22 26,814
08/21/2014 33.46 33.51 33.32 33.35 36,893
08/20/2014 33.49 33.62 33.3501 33.5 16,211
08/19/2014 33.54 33.61 33.34 33.58 44,162
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?