Historical Stock Prices

(ETF)
AFK 
$20.07
*  
0.09
0.45%
Get AFK Alerts
*Delayed - data as of Aug. 28, 2015  -  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 28-MAY-2015 TO 28-AUG-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.
08/28/2015 20.06 20.22 19.9101 20.07 8,566
08/27/2015 19.59 19.995 19.59 19.98 8,543
08/26/2015 19.71 19.71 19.15 19.5 66,229
08/25/2015 19.96 20.2399 19.26 19.26 135,901
08/24/2015 19.67 20.15 19.1 19.54 125,359
08/21/2015 20.28 20.62 20.02 20.38 199,213
08/20/2015 20.94 21.1599 20.51 20.58 80,126
08/19/2015 20.98 21 20.58 20.75 63,554
08/18/2015 21.12 21.19 20.998 21.03 37,669
08/17/2015 21.29 21.4 21.1801 21.3 39,680
08/14/2015 21.65 22 21.58 21.87 49,667
08/13/2015 21.97 22.1 21.63 21.8 64,386
08/12/2015 21.92 22.23 21.89 21.99 17,941
08/11/2015 22.38 22.39 22.02 22.2199 32,516
08/10/2015 22.13 22.5 22.0911 22.3549 21,489
08/07/2015 22.17 22.41 22.17 22.28 9,471
08/06/2015 22.4 22.4 22.24 22.35 8,573
08/05/2015 22.4 22.4125 22.21 22.23 16,470
08/04/2015 22.33 22.4 22.19 22.2203 15,182
08/03/2015 22.45 22.4999 21.95 22.1045 50,415
07/31/2015 22.53 22.54 22.28 22.41 35,883
07/30/2015 22.54 22.5899 22.5001 22.5421 2,711
07/29/2015 22.35 22.74 22.35 22.74 10,012
07/28/2015 22.48 22.6497 22.26 22.26 21,092
07/27/2015 22.54 22.5445 22.27 22.29 26,899
07/24/2015 22.92 22.92 22.5144 22.62 75,756
07/23/2015 23.11 23.19 22.85 23.15 106,070
07/22/2015 23.18 23.18 22.86 23.09 50,802
07/21/2015 23.31 23.45 23.18 23.19 14,606
07/20/2015 23.45 23.574 23.18 23.18 9,674
07/17/2015 23.58 23.632 23.39 23.39 21,801
07/16/2015 23.3299 23.5199 23.2601 23.38 6,466
07/15/2015 23.33 23.53 23.09 23.15 27,723
07/14/2015 23.29 23.41 23.26 23.26 4,825
07/13/2015 23.25 23.51 23.01 23.26 8,378
07/10/2015 23.47 23.55 23.2 23.23 5,693
07/09/2015 23.02 23.27 23.02 23.26 7,548
07/08/2015 22.95 22.95 22.73 22.74 26,758
07/07/2015 23.26 23.48 22.84 23.08 38,931
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
*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?