Skip to main content

Vaneck Africa Index ETF (NY: AFK )

14.48 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 14.34 14.48 14.29 14.48 8,751 +0.09(+0.63%)
Mar 26, 2024 14.42 14.42 14.11 14.39 9,446 +0.08(+0.53%)
Mar 25, 2024 14.27 14.40 14.25 14.31 9,749 +0.05(+0.32%)
Mar 22, 2024 14.19 14.33 14.18 14.27 5,778 +0.16(+1.13%)
Mar 21, 2024 14.35 14.35 14.05 14.11 7,792 -0.19(-1.33%)
Mar 20, 2024 14.00 14.30 13.88 14.30 15,696 +0.39(+2.80%)
Mar 19, 2024 13.90 13.91 13.90 13.91 1,560 -0.01(-0.10%)
Mar 18, 2024 14.08 14.08 13.72 13.92 10,326 -0.03(-0.18%)
Mar 15, 2024 14.00 14.00 13.90 13.95 10,228 +0.01(+0.08%)
Mar 14, 2024 13.99 13.99 13.94 13.94 4,614 -0.01(-0.07%)
Mar 13, 2024 13.81 13.98 13.79 13.95 14,118 +0.18(+1.30%)
Mar 12, 2024 13.88 13.95 13.77 13.77 8,300 -0.18(-1.29%)
Mar 11, 2024 13.79 13.95 13.79 13.95 13,330 +0.27(+1.97%)
Mar 08, 2024 13.50 13.92 13.50 13.68 43,722 +0.18(+1.33%)
Mar 07, 2024 13.43 13.50 13.35 13.50 11,767 +0.26(+1.96%)
Mar 06, 2024 13.26 13.50 13.04 13.24 18,559 -0.18(-1.34%)
Mar 05, 2024 13.49 13.50 13.27 13.42 5,108 +0.09(+0.68%)
Mar 04, 2024 13.27 13.38 13.16 13.33 7,500 -0.11(-0.82%)
Mar 01, 2024 13.39 13.44 13.23 13.44 4,503 +0.29(+2.21%)
Feb 29, 2024 13.05 13.27 13.05 13.15 3,519 +0.09(+0.69%)
Feb 28, 2024 13.23 13.23 12.98 13.06 5,916 -0.05(-0.38%)
Feb 27, 2024 13.06 13.16 12.99 13.11 7,796 +0.20(+1.55%)
Feb 26, 2024 13.01 13.11 12.88 12.91 9,987 -0.20(-1.53%)
Feb 23, 2024 13.05 13.28 12.84 13.11 133,832 +0.18(+1.43%)
Feb 22, 2024 12.95 13.05 12.90 12.93 3,060 -0.02(-0.19%)
Feb 21, 2024 13.07 13.10 12.85 12.95 6,111 -0.11(-0.87%)
Feb 20, 2024 13.16 13.23 13.01 13.06 5,195 +0.01(+0.10%)
Feb 16, 2024 12.90 13.05 12.90 13.05 3,928 +0.07(+0.56%)
Feb 15, 2024 12.96 12.98 12.94 12.98 7,666 +0.03(+0.21%)
Feb 14, 2024 13.06 13.13 12.88 12.95 16,852 -0.14(-1.07%)
Feb 13, 2024 13.26 13.26 13.02 13.09 4,718 -0.19(-1.43%)
Feb 12, 2024 13.29 13.29 13.11 13.28 10,665 +0.11(+0.84%)
Feb 09, 2024 13.25 13.25 13.12 13.17 7,506 -0.12(-0.90%)
Feb 08, 2024 13.25 13.29 13.17 13.29 2,706 +0.06(+0.45%)
Feb 07, 2024 13.35 13.35 13.18 13.23 9,856 -0.05(-0.38%)
Feb 06, 2024 13.16 13.50 13.16 13.28 5,385 +0.22(+1.68%)
Feb 05, 2024 13.00 13.13 13.00 13.06 14,272 -0.19(-1.43%)
Feb 02, 2024 13.53 13.53 13.12 13.25 8,679 -0.30(-2.21%)
Feb 01, 2024 13.43 13.60 13.41 13.55 3,895 +0.19(+1.42%)
Jan 31, 2024 13.61 13.67 13.23 13.36 10,268 -0.30(-2.20%)
Jan 30, 2024 13.59 13.67 13.59 13.66 7,191 +0.17(+1.26%)
Jan 29, 2024 13.27 13.50 13.27 13.49 16,586 -0.03(-0.26%)
Jan 26, 2024 13.65 13.80 13.48 13.52 7,039 -0.06(-0.41%)
Jan 25, 2024 13.60 13.75 13.39 13.58 7,922 +0.05(+0.37%)
Jan 24, 2024 13.80 13.80 13.30 13.53 3,302 +0.02(+0.15%)
Jan 23, 2024 13.30 13.69 13.20 13.51 13,566 +0.24(+1.81%)
Jan 22, 2024 13.41 13.70 13.27 13.27 9,130 -0.41(-3.00%)
Jan 19, 2024 13.59 13.71 13.50 13.68 5,817 +0.12(+0.88%)
Jan 18, 2024 13.34 13.71 13.34 13.56 3,282 +0.17(+1.25%)
Jan 17, 2024 13.48 13.73 13.37 13.39 7,478 -0.21(-1.53%)
Jan 16, 2024 13.65 13.86 13.60 13.60 14,493 -0.30(-2.16%)
Jan 12, 2024 13.86 14.02 13.81 13.90 9,769 +0.09(+0.66%)
Jan 11, 2024 14.06 14.06 13.70 13.81 6,513 -0.14(-1.00%)
Jan 10, 2024 13.99 13.99 13.85 13.95 5,884 -0.03(-0.21%)
Jan 09, 2024 13.99 14.03 13.81 13.98 9,797 -0.01(-0.08%)
Jan 08, 2024 13.84 14.05 13.81 13.99 4,069 +0.02(+0.16%)
Jan 05, 2024 13.99 14.07 13.90 13.97 4,426 -0.01(-0.09%)
Jan 04, 2024 13.83 14.07 13.83 13.98 9,793 +0.12(+0.87%)
Jan 03, 2024 13.92 13.92 13.86 13.86 3,367 -0.19(-1.35%)
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.