Historical Stock Prices

(ETF)
AFK 
$21.23
*  
0.71
3.46%
Get AFK Alerts
*Delayed - data as of Apr. 29, 2016  -  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

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

Select the Timeframe:

Results for: 3 Month, From 29-JAN-2016 TO 29-APR-2016

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.
04/29/2016 20.79 21.3477 20.79 21.23 54,669
04/28/2016 20.43 20.87 20.301 20.52 52,247
04/27/2016 20.04 20.5 19.9979 20.21 42,112
04/26/2016 20.11 20.42 19.9699 20.16 21,005
04/25/2016 19.97 20.0499 19.86 19.8777 24,350
04/22/2016 20.2 20.325 19.79 20.06 78,115
04/21/2016 20.29 20.77 20.03 20.03 16,585
04/20/2016 20.22 20.45 19.95 20.36 80,655
04/19/2016 19.82 20.23 19.75 20.23 47,553
04/18/2016 19.54 19.72 19.5 19.61 47,651
04/15/2016 19.46 19.665 19.29 19.65 56,750
04/14/2016 19.34 19.55 19.34 19.46 81,870
04/13/2016 19.64 19.77 19.56 19.5601 70,716
04/12/2016 19.1 19.48 18.97 19.48 84,432
04/11/2016 19.05 19.2386 18.87 18.87 45,298
04/08/2016 18.92 19.1001 18.723 18.89 131,352
04/07/2016 18.67 18.9 18.61 18.61 57,826
04/06/2016 18.64 18.91 18.3 18.7601 80,139
04/05/2016 18.86 18.94 18.6501 18.91 65,536
04/04/2016 19.19 19.25 18.64 18.67 53,444
04/01/2016 18.94 19.33 18.3 19.33 48,708
03/31/2016 19.14 19.37 18.92 18.92 7,743
03/30/2016 18.65 19.2 18.65 19.06 76,771
03/29/2016 19.3 19.37 18.6301 19.37 62,705
03/28/2016 18.93 19.22 18.78 19.1 79,603
03/24/2016 18.94 19.19 18.6501 19.15 4,669
03/23/2016 19.16 19.28 18.8 18.8 121,562
03/22/2016 19.4219 19.7599 19.4219 19.54 4,671
03/21/2016 19.5 19.7268 19.3 19.58 15,158
03/18/2016 19.75 19.77 19.53 19.68 507,984
03/17/2016 19.33 19.75 19.23 19.66 19,040
03/16/2016 18.41 18.98 18.4 18.98 11,320
03/15/2016 18.357 18.75 18.255 18.75 8,638
03/14/2016 18.94 18.94 18.6402 18.94 25,198
03/11/2016 18.97 19.04 18.72 18.77 11,318
03/10/2016 18.61 18.7999 18.48 18.48 12,176
03/09/2016 18.33 18.52 18.27 18.475 43,154
03/08/2016 18.4735 18.4735 18.26 18.35 16,045
03/07/2016 18.26 18.79 18.26 18.58 93,626
03/04/2016 18.02 18.61 17.96 18.55 61,447
03/03/2016 17.75 17.9985 17.68 17.9663 6,451
03/02/2016 17.01 17.75 17.01 17.7199 11,987
03/01/2016 17.24 17.45 17.2 17.44 13,992
02/29/2016 17 17.1595 16.95 17.05 23,191
02/26/2016 16.99 17.03 16.99 17.03 621
02/25/2016 16.78 16.9 16.6 16.82 8,634
02/24/2016 16.72 16.78 16.54 16.74 25,548
02/23/2016 16.9782 16.9782 16.7999 16.8799 30,735
02/22/2016 16.98 17.179 16.98 17.02 30,724
02/19/2016 16.8 17.1292 16.8 16.88 30,757
02/18/2016 16.93 17.25 16.9 17.04 18,453
02/17/2016 16.65 16.989 16.54 16.86 84,572
02/16/2016 16.424 16.66 16.424 16.66 1,053
02/12/2016 16.3 16.7093 16.3 16.7093 14,256
02/11/2016 16.2 16.3499 16.17 16.23 8,640
02/10/2016 16.3 16.3 16.2911 16.2911 1,225
02/09/2016 16.55 16.55 16.1801 16.2905 10,266
02/08/2016 16.63 16.67 16.49 16.56 10,679
02/05/2016 16.87 16.93 16.66 16.69 13,084
02/04/2016 16.59 16.83 16.59 16.75 23,299
02/03/2016 16.12 16.59 16.01 16.54 10,641
02/02/2016 16.3 16.3 16.03 16.12 67,873
02/01/2016 16.26 16.62 16.2 16.4601 33,911
01/29/2016 16.28 16.5843 16.2501 16.52 38,794
*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?