Singapore markets open in 8 hours 48 minutes
Straits Times Index
3,292.69 +10.64 (+0.32%) S&P 500
5,022.61 -13.08 (-0.26%) Dow
37,947.93 +132.01 (+0.35%) Nasdaq
15,596.92 -60.90 (-0.39%) Bitcoin USD
56,755.97 -3,954.73 (-6.51%) CMC Crypto 200
1,185.90 -153.16 (-11.44%)
VanEck Africa Index ETF (AFK)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:04PM EDT. Market open.
Time period:
01 May 2023 - 01 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 May 2024 | 15.01 | 15.12 | 14.94 | 14.95 | 14.95 | 4,516 |
| 30 Apr 2024 | 14.91 | 15.04 | 14.71 | 14.81 | 14.81 | 3,700 |
| 29 Apr 2024 | 14.90 | 15.10 | 14.79 | 15.09 | 15.09 | 7,300 |
| 26 Apr 2024 | 14.68 | 14.94 | 14.68 | 14.94 | 14.94 | 6,800 |
| 25 Apr 2024 | 14.52 | 14.61 | 14.51 | 14.56 | 14.56 | 2,400 |
| 24 Apr 2024 | 14.57 | 14.63 | 14.55 | 14.60 | 14.60 | 1,800 |
| 23 Apr 2024 | 14.73 | 14.84 | 14.58 | 14.70 | 14.70 | 4,000 |
| 22 Apr 2024 | 14.74 | 14.85 | 14.54 | 14.82 | 14.82 | 12,100 |
| 19 Apr 2024 | 14.67 | 14.70 | 14.60 | 14.65 | 14.65 | 4,000 |
| 18 Apr 2024 | 14.72 | 14.72 | 14.58 | 14.61 | 14.61 | 8,900 |
| 17 Apr 2024 | 14.75 | 14.84 | 14.60 | 14.70 | 14.70 | 6,200 |
| 16 Apr 2024 | 14.99 | 15.11 | 14.57 | 14.57 | 14.57 | 10,000 |
| 15 Apr 2024 | 15.22 | 15.42 | 15.00 | 15.09 | 15.09 | 13,600 |
| 12 Apr 2024 | 15.40 | 15.42 | 15.10 | 15.22 | 15.22 | 7,900 |
| 11 Apr 2024 | 15.49 | 15.49 | 15.27 | 15.40 | 15.40 | 9,000 |
| 10 Apr 2024 | 15.38 | 15.48 | 14.99 | 15.26 | 15.26 | 9,000 |
| 09 Apr 2024 | 15.11 | 15.49 | 15.10 | 15.48 | 15.48 | 7,500 |
| 08 Apr 2024 | 15.15 | 15.47 | 15.11 | 15.34 | 15.34 | 31,300 |
| 05 Apr 2024 | 15.00 | 15.20 | 14.99 | 15.15 | 15.15 | 6,000 |
| 04 Apr 2024 | 15.00 | 15.31 | 15.00 | 15.00 | 15.00 | 42,600 |
| 03 Apr 2024 | 14.99 | 15.00 | 14.81 | 14.91 | 14.91 | 14,000 |
| 02 Apr 2024 | 14.76 | 14.98 | 14.61 | 14.98 | 14.98 | 5,800 |
| 01 Apr 2024 | 14.66 | 15.00 | 14.57 | 14.74 | 14.74 | 11,500 |
| 28 Mar 2024 | 14.45 | 14.57 | 14.45 | 14.57 | 14.57 | 8,700 |
| 27 Mar 2024 | 14.34 | 14.48 | 14.29 | 14.48 | 14.48 | 8,800 |
| 26 Mar 2024 | 14.42 | 14.42 | 14.11 | 14.39 | 14.39 | 9,400 |
| 25 Mar 2024 | 14.27 | 14.40 | 14.25 | 14.31 | 14.31 | 9,700 |
| 22 Mar 2024 | 14.19 | 14.33 | 14.18 | 14.27 | 14.27 | 5,800 |
| 21 Mar 2024 | 14.35 | 14.35 | 14.05 | 14.11 | 14.11 | 7,800 |
| 20 Mar 2024 | 14.00 | 14.30 | 13.88 | 14.30 | 14.30 | 15,700 |
| 19 Mar 2024 | 13.90 | 13.91 | 13.90 | 13.91 | 13.91 | 1,600 |
| 18 Mar 2024 | 14.08 | 14.08 | 13.72 | 13.92 | 13.92 | 10,300 |
| 15 Mar 2024 | 14.00 | 14.00 | 13.90 | 13.95 | 13.95 | 10,200 |
| 14 Mar 2024 | 13.99 | 13.99 | 13.94 | 13.94 | 13.94 | 4,600 |
| 13 Mar 2024 | 13.81 | 13.98 | 13.79 | 13.95 | 13.95 | 14,100 |
| 12 Mar 2024 | 13.88 | 13.95 | 13.77 | 13.77 | 13.77 | 8,300 |
| 11 Mar 2024 | 13.79 | 13.95 | 13.79 | 13.95 | 13.95 | 13,300 |
| 08 Mar 2024 | 13.50 | 13.92 | 13.50 | 13.68 | 13.68 | 43,700 |
| 07 Mar 2024 | 13.43 | 13.50 | 13.35 | 13.50 | 13.50 | 11,800 |
| 06 Mar 2024 | 13.26 | 13.50 | 13.04 | 13.24 | 13.24 | 18,600 |
| 05 Mar 2024 | 13.49 | 13.50 | 13.27 | 13.42 | 13.42 | 5,100 |
| 04 Mar 2024 | 13.27 | 13.38 | 13.16 | 13.33 | 13.33 | 7,500 |
| 01 Mar 2024 | 13.39 | 13.44 | 13.23 | 13.44 | 13.44 | 4,500 |
| 29 Feb 2024 | 13.05 | 13.27 | 13.05 | 13.15 | 13.15 | 3,500 |
| 28 Feb 2024 | 13.23 | 13.23 | 12.98 | 13.06 | 13.06 | 5,900 |
| 27 Feb 2024 | 13.06 | 13.16 | 12.99 | 13.11 | 13.11 | 7,800 |
| 26 Feb 2024 | 13.01 | 13.11 | 12.88 | 12.91 | 12.91 | 10,000 |
| 23 Feb 2024 | 13.05 | 13.28 | 12.84 | 13.11 | 13.11 | 133,800 |
| 22 Feb 2024 | 12.95 | 13.06 | 12.91 | 12.93 | 12.93 | 3,100 |
| 21 Feb 2024 | 13.07 | 13.10 | 12.85 | 12.95 | 12.95 | 6,100 |
| 20 Feb 2024 | 13.16 | 13.23 | 13.01 | 13.06 | 13.06 | 5,200 |
| 16 Feb 2024 | 12.90 | 13.05 | 12.90 | 13.05 | 13.05 | 3,900 |
| 15 Feb 2024 | 12.96 | 12.98 | 12.94 | 12.98 | 12.98 | 7,700 |
| 14 Feb 2024 | 13.06 | 13.13 | 12.88 | 12.95 | 12.95 | 16,900 |
| 13 Feb 2024 | 13.26 | 13.26 | 13.02 | 13.09 | 13.09 | 4,700 |
| 12 Feb 2024 | 13.29 | 13.29 | 13.11 | 13.28 | 13.28 | 10,700 |
| 09 Feb 2024 | 13.25 | 13.25 | 13.12 | 13.17 | 13.17 | 7,500 |
| 08 Feb 2024 | 13.25 | 13.29 | 13.17 | 13.29 | 13.29 | 2,700 |
| 07 Feb 2024 | 13.35 | 13.35 | 13.18 | 13.23 | 13.23 | 9,900 |
| 06 Feb 2024 | 13.16 | 13.50 | 13.16 | 13.28 | 13.28 | 5,400 |
| 05 Feb 2024 | 13.00 | 13.13 | 13.00 | 13.06 | 13.06 | 14,300 |
| 02 Feb 2024 | 13.53 | 13.53 | 13.12 | 13.25 | 13.25 | 8,700 |
| 01 Feb 2024 | 13.43 | 13.60 | 13.41 | 13.55 | 13.55 | 3,900 |
| 31 Jan 2024 | 13.61 | 13.67 | 13.23 | 13.36 | 13.36 | 10,300 |
| 30 Jan 2024 | 13.59 | 13.67 | 13.59 | 13.66 | 13.66 | 7,200 |
| 29 Jan 2024 | 13.27 | 13.50 | 13.27 | 13.49 | 13.49 | 16,600 |
| 26 Jan 2024 | 13.65 | 13.81 | 13.48 | 13.52 | 13.52 | 7,000 |
| 25 Jan 2024 | 13.60 | 13.75 | 13.39 | 13.58 | 13.58 | 7,900 |
| 24 Jan 2024 | 13.80 | 13.80 | 13.30 | 13.53 | 13.53 | 3,300 |
| 23 Jan 2024 | 13.30 | 13.69 | 13.20 | 13.51 | 13.51 | 13,600 |
| 22 Jan 2024 | 13.41 | 13.70 | 13.27 | 13.27 | 13.27 | 9,100 |
| 19 Jan 2024 | 13.59 | 13.71 | 13.50 | 13.68 | 13.68 | 5,800 |
| 18 Jan 2024 | 13.34 | 13.71 | 13.34 | 13.56 | 13.56 | 3,300 |
| 17 Jan 2024 | 13.48 | 13.73 | 13.37 | 13.39 | 13.39 | 7,500 |
| 16 Jan 2024 | 13.65 | 13.86 | 13.60 | 13.60 | 13.60 | 14,500 |
| 12 Jan 2024 | 13.86 | 14.02 | 13.81 | 13.90 | 13.90 | 9,800 |
| 11 Jan 2024 | 14.06 | 14.06 | 13.70 | 13.81 | 13.81 | 6,500 |
| 10 Jan 2024 | 13.99 | 13.99 | 13.85 | 13.95 | 13.95 | 5,900 |
| 09 Jan 2024 | 13.99 | 14.03 | 13.81 | 13.98 | 13.98 | 9,800 |
| 08 Jan 2024 | 13.84 | 14.05 | 13.81 | 13.99 | 13.99 | 4,100 |
| 05 Jan 2024 | 13.99 | 14.07 | 13.90 | 13.97 | 13.97 | 4,400 |
| 04 Jan 2024 | 13.83 | 14.07 | 13.83 | 13.98 | 13.98 | 9,800 |
| 03 Jan 2024 | 13.92 | 13.92 | 13.86 | 13.86 | 13.86 | 3,400 |
| 02 Jan 2024 | 14.09 | 14.25 | 13.80 | 14.05 | 14.05 | 16,000 |
| 29 Dec 2023 | 13.82 | 14.14 | 13.80 | 13.80 | 13.80 | 16,400 |
| 28 Dec 2023 | 13.99 | 13.99 | 13.67 | 13.82 | 13.82 | 15,100 |
| 27 Dec 2023 | 14.13 | 14.13 | 13.85 | 13.99 | 13.99 | 16,200 |
| 26 Dec 2023 | 13.76 | 14.12 | 13.62 | 14.05 | 14.05 | 16,000 |
| 22 Dec 2023 | 13.86 | 14.08 | 13.79 | 13.96 | 13.96 | 20,300 |
| 21 Dec 2023 | 13.70 | 13.77 | 13.64 | 13.73 | 13.73 | 21,400 |
| 20 Dec 2023 | 13.75 | 13.77 | 13.55 | 13.55 | 13.55 | 27,800 |
| 19 Dec 2023 | 13.58 | 13.79 | 13.58 | 13.75 | 13.75 | 9,200 |
| 18 Dec 2023 | 14.01 | 14.01 | 13.63 | 13.67 | 13.67 | 48,200 |
| 18 Dec 2023 | 0.314 Dividend | |||||
| 15 Dec 2023 | 13.99 | 14.07 | 13.91 | 14.04 | 13.73 | 5,500 |
| 14 Dec 2023 | 14.15 | 14.15 | 13.93 | 14.11 | 13.79 | 12,300 |
| 13 Dec 2023 | 13.51 | 13.62 | 13.16 | 13.62 | 13.32 | 24,200 |
| 12 Dec 2023 | 13.52 | 13.69 | 13.51 | 13.54 | 13.24 | 13,300 |
| 11 Dec 2023 | 13.87 | 13.87 | 13.50 | 13.69 | 13.38 | 18,300 |
| 08 Dec 2023 | 13.77 | 13.99 | 13.70 | 13.96 | 13.65 | 6,700 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.