Vaneck Africa Index ETF (NY: AFK )

20.94 USD -0.28 (-1.32%)
Official Closing Price Updated: 8:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 17, 2021 21.22 21.22 20.75 20.94 7,417 -0.28(-1.32%)
Sep 16, 2021 21.38 21.38 21.06 21.22 11,133 -0.28(-1.30%)
Sep 15, 2021 21.74 21.74 21.15 21.50 17,154 -0.02(-0.09%)
Sep 14, 2021 21.77 21.77 21.51 21.52 3,129 -0.06(-0.28%)
Sep 13, 2021 21.37 21.58 21.37 21.58 7,076 +0.22(+1.03%)
Sep 10, 2021 21.47 21.47 21.36 21.36 4,191 -0.05(-0.23%)
Sep 09, 2021 21.40 21.65 21.40 21.41 5,675 +0.01(+0.05%)
Sep 08, 2021 21.72 21.72 21.40 21.40 7,810 -0.42(-1.94%)
Sep 07, 2021 21.92 21.95 21.79 21.82 10,357 -0.09(-0.40%)
Sep 03, 2021 22.03 22.03 21.87 21.91 7,466 +0.08(+0.37%)
Sep 02, 2021 22.11 22.19 21.83 21.83 6,272 -0.24(-1.09%)
Sep 01, 2021 22.08 22.08 21.90 22.07 7,215 +0.14(+0.64%)
Aug 31, 2021 21.80 21.97 21.77 21.93 6,512 +0.14(+0.64%)
Aug 30, 2021 21.84 21.84 21.70 21.79 4,451 -0.01(-0.05%)
Aug 27, 2021 21.72 21.80 21.63 21.80 3,248 +0.29(+1.35%)
Aug 26, 2021 21.63 21.63 21.51 21.51 1,817 -0.10(-0.46%)
Aug 25, 2021 21.64 21.64 21.52 21.61 2,753 +0.12(+0.56%)
Aug 24, 2021 21.50 21.58 21.44 21.49 3,756 +0.27(+1.27%)
Aug 23, 2021 21.05 21.23 21.05 21.22 6,651 +0.33(+1.58%)
Aug 20, 2021 21.00 21.00 20.79 20.89 7,549 -0.11(-0.52%)
Aug 19, 2021 21.30 21.36 21.00 21.00 7,442 -0.39(-1.82%)
Aug 18, 2021 21.70 21.70 21.33 21.39 4,471 -0.09(-0.42%)
Aug 17, 2021 21.74 21.74 21.45 21.48 9,727 -0.28(-1.29%)
Aug 16, 2021 21.82 21.88 21.62 21.76 10,410 -0.06(-0.27%)
Aug 13, 2021 21.87 21.93 21.80 21.82 5,404 +0.04(+0.18%)
Aug 12, 2021 21.89 21.89 21.74 21.78 4,136 -0.12(-0.55%)
Aug 11, 2021 21.90 21.90 21.87 21.90 2,143 +0.19(+0.88%)
Aug 10, 2021 21.61 21.79 21.57 21.71 5,659 +0.15(+0.68%)
Aug 09, 2021 21.72 21.72 21.52 21.56 5,462 -0.03(-0.12%)
Aug 06, 2021 21.69 21.69 21.45 21.59 6,935 -0.17(-0.78%)
Aug 05, 2021 21.92 21.92 21.76 21.76 2,990 -0.08(-0.35%)
Aug 04, 2021 21.89 21.98 21.83 21.84 5,075 +0.05(+0.21%)
Aug 03, 2021 21.85 21.85 21.79 21.79 4,517 +0.03(+0.14%)
Aug 02, 2021 21.84 21.85 21.76 21.76 5,645 +0.03(+0.14%)
Jul 30, 2021 21.86 21.86 21.61 21.73 4,467 -0.09(-0.41%)
Jul 29, 2021 21.47 21.89 21.47 21.82 7,888 +0.43(+2.01%)
Jul 28, 2021 21.20 21.44 21.20 21.39 7,432 +0.10(+0.47%)
Jul 27, 2021 21.45 21.45 21.06 21.29 5,585 -0.16(-0.75%)
Jul 26, 2021 21.37 21.52 21.32 21.45 14,520 -0.02(-0.09%)
Jul 23, 2021 21.71 21.71 21.30 21.47 8,046 -0.08(-0.37%)
Jul 22, 2021 21.71 21.80 21.47 21.55 5,937 +0.00(+0.00%)
Jul 21, 2021 21.25 21.55 21.24 21.55 4,294 +0.30(+1.41%)
Jul 20, 2021 21.27 21.27 21.18 21.25 3,810 +0.05(+0.23%)
Jul 19, 2021 21.31 21.31 21.00 21.20 13,992 -0.25(-1.16%)
Jul 16, 2021 21.78 21.78 21.37 21.45 8,649 -0.24(-1.11%)
Jul 15, 2021 21.55 21.82 21.55 21.69 5,852 -0.02(-0.09%)
Jul 14, 2021 21.80 21.80 21.59 21.71 10,774 +0.23(+1.07%)
Jul 13, 2021 21.70 21.72 21.37 21.48 13,917 -0.37(-1.69%)
Jul 12, 2021 22.00 22.00 21.77 21.85 9,259 -0.07(-0.32%)
Jul 09, 2021 21.93 21.95 21.81 21.92 6,979 +0.28(+1.29%)
Jul 08, 2021 21.70 21.74 21.53 21.64 10,099 -0.18(-0.82%)
Jul 07, 2021 22.05 22.05 21.79 21.82 8,447 +0.06(+0.28%)
Jul 06, 2021 21.94 22.02 21.74 21.76 40,914 -0.09(-0.41%)
Jul 02, 2021 22.05 22.05 21.72 21.85 5,280 +0.06(+0.28%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.