VanEck Africa Index ETF

AFK
🏛️ usa →
24.04
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 20.08 20.17 20.08 20.12 0.0M
2021-12-30 20.08 20.14 19.90 20.06 0.0M
2021-12-29 19.78 20.04 19.78 19.96 0.0M
2021-12-28 19.84 20.23 19.84 19.88 0.0M
2021-12-27 20.39 20.39 20.09 20.12 0.0M
2021-12-23 19.99 20.12 19.99 20.11 0.0M
2021-12-22 19.48 19.97 19.48 19.91 0.0M
2021-12-21 19.39 19.50 19.39 19.45 0.0M
2021-12-20 19.53 19.53 19.22 19.41 0.0M
2021-12-17 20.46 20.51 20.01 20.19 0.0M
2021-12-16 20.55 20.55 20.40 20.40 0.0M
2021-12-15 20.68 20.68 20.00 20.34 0.0M
2021-12-14 20.30 20.45 20.19 20.19 0.0M
2021-12-13 20.43 20.49 20.25 20.25 0.0M
2021-12-10 20.66 20.66 20.21 20.38 0.0M
2021-12-09 20.70 20.70 20.55 20.55 0.0M
2021-12-08 20.48 20.64 20.46 20.64 0.0M
2021-12-07 20.53 20.53 20.36 20.47 0.0M
2021-12-06 20.25 20.25 20.00 20.21 0.0M
2021-12-03 20.29 20.39 20.09 20.12 0.0M
2021-12-02 20.28 20.31 20.10 20.20 0.2M
2021-12-01 20.50 20.67 20.00 20.00 0.0M
2021-11-30 20.37 20.58 20.01 20.17 0.0M
2021-11-29 20.27 20.55 20.27 20.37 0.0M
2021-11-26 20.19 20.34 19.97 20.08 0.0M
2021-11-24 20.70 20.73 20.59 20.73 0.0M
2021-11-23 21.07 21.07 20.77 20.86 0.0M
2021-11-22 21.13 21.13 20.80 20.92 0.0M
2021-11-19 21.26 21.26 21.13 21.14 0.0M
2021-11-18 21.52 21.52 21.10 21.23 0.0M
2021-11-17 21.53 21.53 21.30 21.40 0.0M
2021-11-16 21.77 21.88 21.52 21.52 0.0M
2021-11-15 21.79 21.81 21.69 21.75 0.0M
2021-11-12 21.67 21.73 21.61 21.68 0.0M
2021-11-11 21.53 21.83 21.53 21.66 0.0M
2021-11-10 21.61 21.74 21.50 21.50 0.0M
2021-11-09 21.75 21.76 21.61 21.61 0.0M
2021-11-08 21.46 21.66 21.46 21.66 0.0M
2021-11-05 21.65 21.65 21.52 21.58 0.0M
2021-11-04 21.72 21.77 21.61 21.61 0.0M
2021-11-03 21.84 21.84 21.48 21.68 0.0M
2021-11-02 21.54 21.85 21.42 21.43 0.0M
2021-11-01 21.49 21.64 21.49 21.52 0.0M
2021-10-29 21.40 21.57 21.38 21.38 0.0M
2021-10-28 21.37 21.74 21.37 21.59 0.0M
2021-10-27 21.59 21.75 21.55 21.55 0.0M
2021-10-26 22.00 22.00 21.66 21.75 0.0M
2021-10-25 21.97 21.97 21.85 21.85 0.0M
2021-10-22 22.10 22.10 21.67 21.75 0.0M
2021-10-21 22.14 22.14 21.79 21.86 0.0M
2021-10-20 22.12 22.19 22.10 22.14 0.0M
2021-10-19 22.11 22.11 22.00 22.03 0.0M
2021-10-18 22.00 22.00 21.68 21.88 0.0M
2021-10-15 21.86 22.00 21.83 22.00 0.0M
2021-10-14 21.55 21.95 21.55 21.74 0.0M
2021-10-13 21.49 21.50 21.37 21.46 0.0M
2021-10-12 21.33 21.42 21.28 21.36 0.0M
2021-10-11 21.32 21.35 21.12 21.15 0.0M
2021-10-08 21.28 21.28 21.08 21.19 0.0M
2021-10-07 20.99 21.17 20.97 21.08 0.0M
2021-10-06 20.84 20.88 20.80 20.88 0.0M
2021-10-05 20.85 20.95 20.81 20.88 0.0M
2021-10-04 20.93 20.93 20.69 20.80 0.0M
2021-10-01 20.77 20.78 20.64 20.78 0.0M
2021-09-30 20.59 20.95 20.53 20.77 0.0M
2021-09-29 20.59 20.64 20.38 20.41 0.0M
2021-09-28 20.78 20.78 20.51 20.58 0.0M
2021-09-27 20.65 20.84 20.64 20.81 0.0M
2021-09-24 20.74 20.89 20.65 20.86 0.0M
2021-09-23 20.79 21.00 20.50 20.77 0.0M
2021-09-22 20.57 20.79 20.56 20.79 0.0M
2021-09-21 20.45 20.73 20.35 20.43 0.0M
2021-09-20 20.53 20.58 20.30 20.49 0.0M
2021-09-17 21.22 21.22 20.75 20.94 0.0M
2021-09-16 21.38 21.38 21.06 21.22 0.0M
2021-09-15 21.74 21.74 21.15 21.50 0.0M
2021-09-14 21.77 21.77 21.51 21.52 0.0M
2021-09-13 21.37 21.58 21.37 21.58 0.0M
2021-09-10 21.47 21.47 21.36 21.36 0.0M
2021-09-09 21.40 21.65 21.40 21.41 0.0M
2021-09-08 21.72 21.72 21.40 21.40 0.0M
2021-09-07 21.92 21.95 21.79 21.82 0.0M
2021-09-03 22.03 22.03 21.87 21.91 0.0M
2021-09-02 22.11 22.19 21.83 21.83 0.0M
2021-09-01 22.08 22.08 21.90 22.07 0.0M
2021-08-31 21.80 21.97 21.77 21.93 0.0M
2021-08-30 21.84 21.84 21.70 21.79 0.0M
2021-08-27 21.72 21.80 21.63 21.80 0.0M
2021-08-26 21.63 21.63 21.51 21.51 0.0M
2021-08-25 21.64 21.64 21.52 21.61 0.0M
2021-08-24 21.50 21.58 21.44 21.49 0.0M
2021-08-23 21.05 21.23 21.05 21.22 0.0M
2021-08-20 21.00 21.00 20.79 20.89 0.0M
2021-08-19 21.30 21.36 21.00 21.00 0.0M
2021-08-18 21.70 21.70 21.33 21.39 0.0M
2021-08-17 21.74 21.74 21.45 21.48 0.0M
2021-08-16 21.82 21.88 21.62 21.76 0.0M
2021-08-13 21.87 21.93 21.80 21.82 0.0M
2021-08-12 21.89 21.89 21.74 21.78 0.0M
2021-08-11 21.90 21.90 21.87 21.90 0.0M
2021-08-10 21.61 21.79 21.57 21.71 0.0M
2021-08-09 21.72 21.72 21.52 21.56 0.0M
2021-08-06 21.69 21.69 21.45 21.59 0.0M
2021-08-05 21.92 21.92 21.76 21.76 0.0M
2021-08-04 21.89 21.98 21.83 21.84 0.0M
2021-08-03 21.85 21.85 21.79 21.79 0.0M
2021-08-02 21.84 21.85 21.76 21.76 0.0M
2021-07-30 21.86 21.86 21.61 21.73 0.0M
2021-07-29 21.47 21.89 21.47 21.82 0.0M
2021-07-28 21.20 21.44 21.20 21.39 0.0M
2021-07-27 21.45 21.45 21.06 21.29 0.0M
2021-07-26 21.37 21.52 21.32 21.45 0.0M
2021-07-23 21.71 21.71 21.30 21.47 0.0M
2021-07-22 21.71 21.80 21.47 21.55 0.0M
2021-07-21 21.25 21.55 21.24 21.55 0.0M
2021-07-20 21.27 21.27 21.18 21.25 0.0M
2021-07-19 21.31 21.31 21.00 21.20 0.0M
2021-07-16 21.78 21.78 21.37 21.45 0.0M
2021-07-15 21.55 21.82 21.55 21.69 0.0M
2021-07-14 21.80 21.80 21.60 21.71 0.0M
2021-07-13 21.70 21.72 21.37 21.48 0.0M
2021-07-12 22.00 22.00 21.77 21.85 0.0M
2021-07-09 21.93 21.95 21.81 21.92 0.0M
2021-07-08 21.70 21.74 21.53 21.64 0.0M
2021-07-07 22.05 22.05 21.79 21.82 0.0M
2021-07-06 21.94 22.02 21.74 21.76 0.0M
2021-07-02 22.05 22.05 21.72 21.85 0.0M
2021-07-01 21.97 21.97 21.72 21.79 0.0M
2021-06-30 22.00 22.10 21.83 21.86 0.0M
2021-06-29 21.88 21.93 21.83 21.83 0.0M
2021-06-28 22.00 22.00 21.87 21.87 0.0M
2021-06-25 22.00 22.00 21.97 21.99 0.0M
2021-06-24 21.99 22.00 21.86 21.99 0.0M
2021-06-23 21.84 22.00 21.84 21.89 0.0M
2021-06-22 21.70 21.79 21.67 21.73 0.0M
2021-06-21 21.66 21.88 21.66 21.80 0.0M
2021-06-18 22.00 22.00 21.69 21.69 0.1M
2021-06-17 22.18 22.18 22.06 22.06 0.0M
2021-06-16 22.29 22.48 22.25 22.25 0.0M
2021-06-15 22.78 22.78 22.45 22.45 0.0M
2021-06-14 22.69 22.74 22.66 22.72 0.0M
2021-06-11 22.78 22.78 22.56 22.66 0.0M
2021-06-10 22.61 22.80 22.59 22.71 0.0M
2021-06-09 22.70 22.99 22.50 22.55 0.0M
2021-06-08 22.83 22.89 22.65 22.72 0.1M
2021-06-07 22.98 22.98 22.81 22.87 0.0M
2021-06-04 22.82 22.97 22.74 22.94 0.0M
2021-06-03 23.00 23.00 22.53 22.62 0.1M
2021-06-02 22.89 22.98 22.83 22.98 0.0M
2021-06-01 22.80 22.90 22.75 22.89 0.0M
2021-05-28 22.35 22.68 22.35 22.58 0.0M
2021-05-27 22.56 22.59 22.36 22.39 0.1M
2021-05-26 22.24 22.47 22.18 22.39 0.0M
2021-05-25 22.35 22.35 22.01 22.13 0.0M
2021-05-24 22.19 22.36 22.07 22.18 0.0M
2021-05-21 22.20 22.20 21.81 22.06 0.0M
2021-05-20 21.93 22.27 21.87 22.00 0.0M
2021-05-19 22.09 22.09 21.77 21.87 0.0M
2021-05-18 22.19 22.19 21.87 22.18 0.0M
2021-05-17 21.78 22.18 21.78 22.07 0.0M
2021-05-14 21.58 21.80 21.58 21.80 0.0M
2021-05-13 21.95 21.95 21.26 21.34 0.0M
2021-05-12 22.01 22.16 21.56 21.80 0.0M
2021-05-11 22.29 22.29 22.04 22.07 0.0M
2021-05-10 22.50 22.52 22.31 22.31 0.0M
2021-05-07 22.10 22.50 22.10 22.50 0.0M
2021-05-06 22.00 22.10 21.90 22.10 0.0M
2021-05-05 21.88 21.97 21.81 21.89 0.0M
2021-05-04 21.75 21.77 21.57 21.62 0.0M
2021-05-03 21.75 21.90 21.68 21.81 0.0M
2021-04-30 21.90 21.92 21.62 21.64 0.0M
2021-04-29 22.09 22.09 21.88 21.94 0.0M
2021-04-28 22.07 22.11 21.99 22.09 0.0M
2021-04-27 22.14 22.14 21.97 22.02 0.0M
2021-04-26 21.96 22.07 21.91 22.04 0.0M
2021-04-23 21.80 21.90 21.74 21.79 0.0M
2021-04-22 21.72 21.77 21.66 21.74 0.0M
2021-04-21 21.42 21.73 21.42 21.72 0.0M
2021-04-20 21.66 21.72 21.55 21.63 0.0M
2021-04-19 21.75 21.80 21.69 21.71 0.0M
2021-04-16 21.75 21.75 21.74 21.75 0.0M
2021-04-15 21.60 21.75 21.60 21.75 0.0M
2021-04-14 21.47 21.53 21.45 21.50 0.0M
2021-04-13 21.35 21.47 21.35 21.38 0.0M
2021-04-12 21.42 21.42 21.27 21.30 0.0M
2021-04-09 21.24 21.42 21.24 21.42 0.0M
2021-04-08 21.43 21.49 21.30 21.47 0.0M
2021-04-07 21.53 21.53 21.29 21.37 0.0M
2021-04-06 21.48 21.53 21.40 21.53 0.0M
2021-04-05 21.40 21.50 21.40 21.45 0.0M
2021-04-01 21.24 21.36 21.20 21.36 0.0M
2021-03-31 21.08 21.13 20.95 21.02 0.0M
2021-03-30 21.03 21.11 20.82 21.06 0.0M
2021-03-29 21.30 21.30 20.93 21.03 0.0M
2021-03-26 20.92 21.06 20.80 21.06 0.0M
2021-03-25 20.55 20.79 20.29 20.73 0.0M
2021-03-24 20.92 21.18 20.73 20.73 0.0M
2021-03-23 21.25 21.25 20.92 20.92 0.0M
2021-03-22 21.56 21.56 21.43 21.46 0.0M
2021-03-19 21.46 21.50 21.42 21.47 0.0M
2021-03-18 21.57 21.57 21.33 21.40 0.0M
2021-03-17 21.61 21.72 21.25 21.71 0.0M
2021-03-16 21.70 21.70 21.57 21.60 0.0M
2021-03-15 21.67 21.69 21.58 21.68 0.0M
2021-03-12 21.75 21.75 21.49 21.58 0.0M
2021-03-11 21.76 21.80 21.59 21.80 0.0M
2021-03-10 21.22 22.02 21.22 21.37 0.2M
2021-03-09 20.89 21.00 20.89 20.99 0.0M
2021-03-08 21.15 21.24 20.73 20.75 0.0M
2021-03-05 21.29 21.29 20.70 21.12 0.0M
2021-03-04 21.39 21.40 20.75 20.81 0.0M
2021-03-03 21.60 21.60 21.22 21.31 0.0M
2021-03-02 21.50 21.60 21.45 21.54 0.0M
2021-03-01 21.51 21.59 21.13 21.41 0.0M
2021-02-26 21.16 21.16 20.96 20.99 0.0M
2021-02-25 22.14 22.14 21.21 21.21 0.0M
2021-02-24 21.61 22.12 21.61 22.12 0.0M
2021-02-23 21.95 21.95 21.62 21.79 0.0M
2021-02-22 22.00 22.20 22.00 22.13 0.0M
2021-02-19 21.82 22.13 21.82 22.05 0.0M
2021-02-18 22.00 22.04 21.66 21.85 0.0M
2021-02-17 21.99 22.14 21.62 21.97 0.0M
2021-02-16 21.84 22.22 21.79 21.88 0.0M
2021-02-12 21.61 21.82 21.57 21.75 0.0M
2021-02-11 21.57 21.84 21.48 21.51 0.0M
2021-02-10 21.73 21.77 21.17 21.59 0.0M
2021-02-09 21.54 21.70 21.35 21.68 0.0M
2021-02-08 21.34 21.55 21.03 21.39 0.1M
2021-02-05 21.36 21.66 21.15 21.35 0.0M
2021-02-04 21.14 21.18 21.00 21.07 0.0M
2021-02-03 20.99 21.34 20.95 21.12 0.0M
2021-02-02 20.73 21.00 20.67 20.99 0.0M
2021-02-01 20.10 20.98 19.82 20.61 0.0M
2021-01-29 20.97 20.97 19.80 20.04 0.3M
2021-01-28 21.14 21.14 21.00 21.01 0.0M
2021-01-27 21.26 21.26 21.00 21.00 0.0M
2021-01-26 21.45 21.48 21.33 21.36 0.0M
2021-01-25 22.00 22.00 21.31 21.45 0.0M
2021-01-22 21.35 21.52 21.00 21.52 0.0M
2021-01-21 21.52 21.60 21.40 21.42 0.0M
2021-01-20 21.41 21.71 21.41 21.60 0.0M
2021-01-19 21.36 21.37 21.26 21.32 0.0M
2021-01-15 21.35 21.35 21.00 21.00 0.0M
2021-01-14 21.17 21.41 21.12 21.34 0.0M
2021-01-13 21.09 21.09 21.00 21.06 0.0M
2021-01-12 20.78 21.06 20.73 20.98 0.0M
2021-01-11 20.75 20.93 20.63 20.72 0.0M
2021-01-08 21.29 21.29 21.00 21.07 0.0M
2021-01-07 20.90 21.08 20.89 21.01 0.0M
2021-01-06 20.81 21.01 20.74 20.81 0.0M
2021-01-05 20.83 21.01 20.68 21.01 0.0M
2021-01-04 21.01 21.30 20.50 20.68 0.0M