Africa Index ETF Vaneck (NY: AFK )

20.75 USD -0.37 (-1.75%)
Official Closing Price Updated: 8:00 PM EST, Mar 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 08, 2021 21.15 21.24 20.73 20.75 11,497 -0.37(-1.75%)
Mar 05, 2021 21.29 21.29 20.70 21.12 23,600 +0.31(+1.49%)
Mar 04, 2021 21.39 21.39 20.75 20.81 11,959 -0.50(-2.35%)
Mar 03, 2021 21.60 21.60 21.22 21.31 8,346 -0.23(-1.07%)
Mar 02, 2021 21.50 21.60 21.45 21.54 4,663 +0.13(+0.61%)
Mar 01, 2021 21.51 21.59 21.13 21.41 14,447 +0.42(+2.00%)
Feb 26, 2021 21.16 21.16 20.96 20.99 12,400 -0.22(-1.04%)
Feb 25, 2021 22.14 22.14 21.21 21.21 25,686 -0.91(-4.11%)
Feb 24, 2021 21.61 22.12 21.61 22.12 10,065 +0.33(+1.51%)
Feb 23, 2021 21.95 21.95 21.62 21.79 22,351 -0.34(-1.54%)
Feb 22, 2021 22.00 22.20 22.00 22.13 17,404 +0.08(+0.36%)
Feb 19, 2021 21.82 22.13 21.82 22.05 14,300 +0.20(+0.92%)
Feb 18, 2021 22.00 22.04 21.66 21.85 15,695 -0.12(-0.55%)
Feb 17, 2021 21.99 22.14 21.62 21.97 11,343 +0.09(+0.41%)
Feb 16, 2021 21.84 22.22 21.79 21.88 31,466 +0.13(+0.60%)
Feb 12, 2021 21.61 21.82 21.57 21.75 13,900 +0.24(+1.12%)
Feb 11, 2021 21.57 21.83 21.48 21.51 31,077 -0.08(-0.37%)
Feb 10, 2021 21.73 21.77 21.17 21.59 22,713 -0.09(-0.42%)
Feb 09, 2021 21.54 21.70 21.34 21.68 22,028 +0.29(+1.36%)
Feb 08, 2021 21.34 21.55 21.03 21.39 57,815 +0.04(+0.19%)
Feb 05, 2021 21.36 21.66 21.15 21.35 26,800 +0.28(+1.35%)
Feb 04, 2021 21.14 21.18 21.00 21.07 7,167 -0.05(-0.25%)
Feb 03, 2021 20.99 21.34 20.95 21.12 11,742 +0.13(+0.62%)
Feb 02, 2021 20.73 21.00 20.67 20.99 39,845 +0.38(+1.84%)
Feb 01, 2021 20.10 20.98 19.82 20.61 44,074 +0.57(+2.84%)
Jan 29, 2021 20.97 20.97 19.80 20.04 272,200 -0.97(-4.62%)
Jan 28, 2021 21.14 21.14 21.00 21.01 15,780 +0.01(+0.05%)
Jan 27, 2021 21.26 21.26 21.00 21.00 9,793 -0.36(-1.69%)
Jan 26, 2021 21.45 21.48 21.33 21.36 7,416 -0.09(-0.41%)
Jan 25, 2021 22.00 22.00 21.31 21.45 31,117 -0.07(-0.33%)
Jan 22, 2021 21.35 21.52 21.00 21.52 14,100 +0.10(+0.47%)
Jan 21, 2021 21.52 21.60 21.40 21.42 15,122 -0.18(-0.83%)
Jan 20, 2021 21.41 21.71 21.41 21.60 25,862 +0.28(+1.31%)
Jan 19, 2021 21.36 21.37 21.26 21.32 16,912 +0.32(+1.52%)
Jan 15, 2021 21.35 21.35 21.00 21.00 24,100 -0.34(-1.59%)
Jan 14, 2021 21.17 21.41 21.12 21.34 11,387 +0.28(+1.33%)
Jan 13, 2021 21.09 21.09 21.00 21.06 7,338 +0.08(+0.38%)
Jan 12, 2021 20.78 21.05 20.73 20.98 11,475 +0.26(+1.25%)
Jan 11, 2021 20.75 20.93 20.63 20.72 16,949 -0.35(-1.66%)
Jan 08, 2021 21.29 21.29 21.00 21.07 13,300 +0.06(+0.29%)
Jan 07, 2021 20.90 21.08 20.89 21.01 4,872 +0.20(+0.96%)
Jan 06, 2021 20.81 21.01 20.74 20.81 14,566 -0.20(-0.95%)
Jan 05, 2021 20.83 21.01 20.68 21.01 9,162 +0.33(+1.57%)
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.