Quantcast

Market Vectors - Africa ETF Historical Stock Prices

(ETF)
AFK 
$21.6286
*  
0.0886
0.41%
Get AFK Alerts
*Delayed - data as of Sep. 21, 2018  -  Find a broker to begin trading AFK now


Community Rating:
View:    AFK Pre-Market
 
 
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 21-JUN-2018 TO 21-SEP-2018

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.
16:00 N/A 21.6558 21.52 21.6286 5,083
09/21/2018 21.6 21.6558 21.52 21.52 5,316
09/20/2018 21.26 21.708 21.26 21.54 4,033
09/19/2018 21.2337 21.2399 21.2337 21.2399 668
09/18/2018 20.98 21.34 20.94 21.34 2,721
09/17/2018 21.11 22 20.88 20.88 4,820
09/14/2018 21.02 21.29 20.95 20.9658 1,775
09/13/2018 21.22 21.26 20.93 21.1 5,978
09/12/2018 20.7 20.98 20.7 20.8 4,778
09/11/2018 20.48 20.79 20.48 20.7 12,596
09/10/2018 21.22 21.57 20.79 20.92 9,220
09/07/2018 20.98 21.0438 20.79 20.8054 69,361
09/06/2018 21.18 21.65 20.95 21 6,456
09/05/2018 21.41 21.41 20.9242 21 37,103
09/04/2018 21.73 21.78 21.5325 21.6117 8,904
08/31/2018 22.44 22.44 21.999 22.2 2,827
08/30/2018 22.55 22.55 22.125 22.13 9,966
08/29/2018 22.94 22.94 22.7 22.8775 2,233
08/28/2018 22.9 23 22.7669 22.81 5,069
08/27/2018 22.52 22.975 22.52 22.8 11,059
08/24/2018 22.68 22.68 22.45 22.45 3,678
08/23/2018 22.25 22.5 22.08 22.17 5,466
08/22/2018 22.08 22.37 22.08 22.33 7,916
08/21/2018 22 22.05 21.96 22.05 2,675
08/20/2018 21.74 21.9217 21.74 21.85 1,703
08/17/2018 21.51 21.859 21.45 21.7602 8,830
08/16/2018 21.79 22.34 21.61 21.6101 9,874
08/15/2018 22 22.1 21.6912 21.6912 7,865
08/14/2018 22.31 22.39 22 22.35 14,033
08/13/2018 22.81 22.825 22.46 22.46 3,709
08/10/2018 23.08 24.07 22.63 22.81 11,871
08/09/2018 23.19 23.2503 23.19 23.2503 915
08/08/2018 23.69 23.69 23.24 23.26 1,908
08/07/2018 23.3941 23.4569 23.32 23.3203 3,756
08/06/2018 23.23 23.2764 23.14 23.18 4,710
08/03/2018 23.48 23.48 23.3634 23.3634 1,256
08/02/2018 23.45 23.45 23.23 23.24 6,227
08/01/2018 23.73 23.73 23.4518 23.56 4,411
07/31/2018 23.55 23.72 23.55 23.72 1,382
07/30/2018 23.5 23.6 23.45 23.6 2,983
07/27/2018 23.44 23.5673 23.23 23.23 5,768
07/26/2018 23.56 23.56 23.4 23.4 3,838
07/25/2018 23.24 23.5608 23.24 23.55 4,904
07/24/2018 23.02 23.34 23.02 23.22 15,140
07/23/2018 22.81 23.49 22.8 23 5,781
07/20/2018 23.0143 23.0871 22.89 23.0871 8,077
07/19/2018 22.99 23.058 22.8529 23.058 860
07/18/2018 23.29 23.3 23.05 23.1 4,439
07/17/2018 23 23.2 22.925 23.2 9,927
07/16/2018 22.88 23.25 22.88 23.12 9,001
07/13/2018 23.57 23.57 23.18 23.2 1,905
07/12/2018 23.66 23.66 23.2848 23.37 1,489
07/11/2018 23.45 23.495 23.21 23.35 8,757
07/10/2018 23.75 24.1817 23.63 23.63 4,204
07/09/2018 24.092 24.135 23.78 24.1 7,272
07/06/2018 23.62 23.878 23.4524 23.62 2,978
07/05/2018 23.451 23.49 23.45 23.49 3,837
07/03/2018 23.69 24.64 23.45 23.45 5,972
07/02/2018 23.4 23.63 23.31 23.55 3,739
06/29/2018 23.26 23.565 23.26 23.48 3,231
06/28/2018 22.88 23.1801 22.88 23.115 8,359
06/27/2018 23 23.975 22.77 22.8052 8,064
06/26/2018 23.49 23.753 23.02 23.3074 4,267
06/25/2018 23.53 23.54 23.051 23.48 6,126
06/22/2018 23.5 23.54 23.38 23.54 5,266
06/21/2018 23.04 23.34 23.04 23.17 2,939
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

News for AFK

Research Brokers before you trade

Want to trade FX?

Smart Portfolio