Canada markets open in 7 hours 40 minutes

VanEck Africa Index ETF (AFK)

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
15.95+0.10 (+0.63%)
At close: 04:00PM EDT
15.23 -0.72 (-4.50%)
After hours: 06:00PM EDT
Time Period:
Jun 21, 2023 - Jun 21, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 20, 202415.9815.9815.6915.9515.957,700
Jun 18, 202415.7915.9115.3315.8515.8532,400
Jun 17, 202415.6515.7915.5015.6915.6927,700
Jun 14, 202415.4615.6015.2615.6015.6037,800
Jun 13, 202415.5915.5915.2015.2515.258,200
Jun 12, 202415.4115.7115.2615.4115.4128,300
Jun 11, 202415.3815.4215.1115.2515.2520,800
Jun 10, 202415.5515.5515.3615.4415.4412,200
Jun 07, 202415.7015.7215.4015.5015.5021,000
Jun 06, 202415.6815.7915.5515.6915.693,900
Jun 05, 202415.4515.7415.3615.5215.5214,800
Jun 04, 202415.8515.9415.4915.4915.4911,700
Jun 03, 202415.6015.9715.6015.8815.8826,800
May 31, 202415.9216.0215.5915.7815.7849,000
May 30, 202416.0016.0615.9015.9015.9012,200
May 29, 202415.9716.2015.9716.2016.2016,700
May 28, 202416.0216.1315.9516.1016.1022,900
May 24, 202415.7316.0015.5515.9415.9469,700
May 23, 202415.9415.9415.5515.5515.5511,000
May 22, 202416.2816.2815.9215.9615.968,500
May 21, 202416.0316.4215.9716.3516.3521,300
May 20, 202415.9616.1015.9616.0716.077,200
May 17, 202415.9816.0015.8815.8815.883,200
May 16, 202416.0016.0015.8915.9915.994,800
May 15, 202415.7715.9415.6215.8915.896,400
May 14, 202415.6215.7515.6015.6915.694,900
May 13, 202415.5915.6215.4215.6215.623,500
May 10, 202415.4615.5915.3315.5915.592,800
May 09, 202415.2315.4715.1215.3915.398,300
May 08, 202415.5115.5515.3115.3715.378,900
May 07, 202415.5015.5615.4415.5115.519,700
May 06, 202415.2115.5015.2115.5015.5032,800
May 03, 202414.9815.2114.9615.2115.216,000
May 02, 202414.9715.2114.7315.1815.1813,900
May 01, 202415.0115.1214.9514.9714.976,300
Apr 30, 202414.9115.0414.7114.8114.813,700
Apr 29, 202414.9015.1014.7915.0915.097,300
Apr 26, 202414.6814.9414.6814.9414.946,800
Apr 25, 202414.5214.6114.5114.5614.562,400
Apr 24, 202414.5714.6314.5514.6014.601,800
Apr 23, 202414.7314.8414.5814.7014.704,000
Apr 22, 202414.7414.8514.5414.8214.8212,100
Apr 19, 202414.6714.7014.6014.6514.654,000
Apr 18, 202414.7214.7214.5814.6114.618,900
Apr 17, 202414.7514.8414.6014.7014.706,200
Apr 16, 202414.9915.1114.5714.5714.5710,000
Apr 15, 202415.2215.4215.0015.0915.0913,600
Apr 12, 202415.4015.4215.1015.2215.227,900
Apr 11, 202415.4915.4915.2715.4015.409,000
Apr 10, 202415.3815.4814.9915.2615.269,000
Apr 09, 202415.1115.4915.1015.4815.487,500
Apr 08, 202415.1515.4715.1115.3415.3431,300
Apr 05, 202415.0015.2014.9915.1515.156,000
Apr 04, 202415.0015.3115.0015.0015.0042,600
Apr 03, 202414.9915.0014.8114.9114.9114,000
Apr 02, 202414.7614.9814.6114.9814.985,800
Apr 01, 202414.6615.0014.5714.7414.7411,500
Mar 28, 202414.4514.5714.4514.5714.578,700
Mar 27, 202414.3414.4814.2914.4814.488,800
Mar 26, 202414.4214.4214.1114.3914.399,400
Mar 25, 202414.2714.4014.2514.3114.319,700
Mar 22, 202414.1914.3314.1814.2714.275,800
Mar 21, 202414.3514.3514.0514.1114.117,800
Mar 20, 202414.0014.3013.8814.3014.3015,700
Mar 19, 202413.9013.9113.9013.9113.911,600
Mar 18, 202414.0814.0813.7213.9213.9210,300
Mar 15, 202414.0014.0013.9013.9513.9510,200
Mar 14, 202413.9913.9913.9413.9413.944,600
Mar 13, 202413.8113.9813.7913.9513.9514,100
Mar 12, 202413.8813.9513.7713.7713.778,300
Mar 11, 202413.7913.9513.7913.9513.9513,300
Mar 08, 202413.5013.9213.5013.6813.6843,700
Mar 07, 202413.4313.5013.3513.5013.5011,800
Mar 06, 202413.2613.5013.0413.2413.2418,600
Mar 05, 202413.4913.5013.2713.4213.425,100
Mar 04, 202413.2713.3813.1613.3313.337,500
Mar 01, 202413.3913.4413.2313.4413.444,500
Feb 29, 202413.0513.2713.0513.1513.153,500
Feb 28, 202413.2313.2312.9813.0613.065,900
Feb 27, 202413.0613.1612.9913.1113.117,800
Feb 26, 202413.0113.1112.8812.9112.9110,000
Feb 23, 202413.0513.2812.8413.1113.11133,800
Feb 22, 202412.9513.0612.9112.9312.933,100
Feb 21, 202413.0713.1012.8512.9512.956,100
Feb 20, 202413.1613.2313.0113.0613.065,200
Feb 16, 202412.9013.0512.9013.0513.053,900
Feb 15, 202412.9612.9812.9412.9812.987,700
Feb 14, 202413.0613.1312.8812.9512.9516,900
Feb 13, 202413.2613.2613.0213.0913.094,700
Feb 12, 202413.2913.2913.1113.2813.2810,700
Feb 09, 202413.2513.2513.1213.1713.177,500
Feb 08, 202413.2513.2913.1713.2913.292,700
Feb 07, 202413.3513.3513.1813.2313.239,900
Feb 06, 202413.1613.5013.1613.2813.285,400
Feb 05, 202413.0013.1313.0013.0613.0614,300
Feb 02, 202413.5313.5313.1213.2513.258,700
Feb 01, 202413.4313.6013.4113.5513.553,900
Jan 31, 202413.6113.6713.2313.3613.3610,300
Jan 30, 202413.5913.6713.5913.6613.667,200
Jan 29, 202413.2713.5013.2713.4913.4916,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...