Quantcast

Market Vectors - Africa ETF Historical Stock Prices

(ETF)
AFK 
$20.0278
*  
0.2911
1.43%
Get AFK Alerts
*Delayed - data as of Dec. 14, 2018  -  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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 14-SEP-2018 TO 14-DEC-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 20.11 20.1999 19.982 20.0278 2,590
12/14/2018 20.061 20.1999 19.982 20.0278 2,590
12/13/2018 20.89 20.89 20.3 20.3189 1,239
12/12/2018 20.5 20.5 20.42 20.42 1,525
12/11/2018 20.1 20.11 19.95 19.9504 2,155
12/10/2018 19.86 20.21 19.7501 19.84 10,735
12/07/2018 20.47 20.5 20 20.1 4,689
12/06/2018 20.42 20.5 19.85 20.48 27,503
12/04/2018 20.94 20.94 20.521 20.521 2,099
12/03/2018 20.61 20.9399 20.61 20.65 13,222
11/30/2018 20.4254 20.4359 20.375 20.38 2,272
11/29/2018 20.96 20.96 20.65 20.7249 23,756
11/28/2018 20.47 20.9151 20.47 20.87 4,404
11/27/2018 20.64 20.64 20.3111 20.335 2,873
11/26/2018 20.37 20.59 20.32 20.51 3,787
11/23/2018 20.57 21.05 20.3399 20.38 2,137
11/21/2018 20.41 20.5805 20.41 20.51 5,147
11/20/2018 20.27 20.325 20.0757 20.1143 3,822
11/19/2018 20.65 20.6799 20.4889 20.6 6,096
11/16/2018 20.46 20.7627 20.44 20.46 7,070
11/15/2018 20.09 20.675 20.09 20.58 7,266
11/14/2018 20.25 20.25 20.0343 20.06 5,008
11/13/2018 20.13 20.2399 20.13 20.2399 1,422
11/12/2018 20.3 20.3 20.09 20.09 3,338
11/09/2018 20.7363 20.7363 20.412 20.4475 2,006
11/08/2018 21.21 21.35 20.785 20.99 15,571
11/07/2018 20.96 21.2373 20.87 21.205 2,748
11/06/2018 20.82 21.42 20.76 20.76 2,974
11/05/2018 20.69 21.05 20.69 20.94 10,425
11/02/2018 20.7855 20.9436 20.4 20.7082 5,285
11/01/2018 20.32 20.76 20.32 20.76 8,527
10/31/2018 20.12 20.12 20.09 20.09 941
10/30/2018 19.87 20.09 19.87 19.97 2,822
10/29/2018 20.48 20.48 19.87 19.87 5,623
10/26/2018 20.18 20.1999 19.92 20.1054 4,837
10/25/2018 20.26 21.19 20.15 20.21 3,338
10/24/2018 20.68 20.68 20.11 20.11 1,832
10/23/2018 20.72 21.25 20.3448 20.73 6,000
10/22/2018 20.87 20.93 20.7501 20.79 2,033
10/19/2018 20.5073 20.705 20.5073 20.617 3,412
10/18/2018 20.8579 20.8579 20.5765 20.5765 4,990
10/17/2018 21.32 21.32 20.9 20.99 1,932
10/16/2018 21.075 21.2 20.97 21.19 4,068
10/15/2018 20.42 20.8538 20.3108 20.755 6,315
10/12/2018 20.51 21.24 20.1 20.75 12,022
10/11/2018 20.27 20.375 20.2684 20.3266 4,251
10/10/2018 20.75 20.7527 20.37 20.37 20,642
10/09/2018 20.52 20.86 20.52 20.75 8,087
10/08/2018 20.6 20.7501 20.6 20.68 15,130
10/05/2018 20.88 21.0667 20.63 20.81 3,639
10/04/2018 21.17 21.2 21 21 20,887
10/03/2018 21.59 21.6 21.1136 21.26 8,778
10/02/2018 21.24 21.5 21.24 21.4765 3,936
10/01/2018 21.43 21.73 21.33 21.42 4,555
09/28/2018 21.67 21.67 21.2 21.34 20,770
09/27/2018 21.48 21.6999 21.19 21.6 5,608
09/26/2018 21.69 21.83 21.6463 21.7101 2,032
09/25/2018 21.33 21.7482 21.33 21.67 2,664
09/24/2018 21.4 21.748 21.37 21.37 5,484
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
*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?

Smart Portfolio