Vaneck Africa Index ETF (NY: AFK )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	16.86	16.86	16.78	16.79	2,566	-0.06(-0.34%)
Nov 27, 2019	16.78	16.93	16.78	16.85	3,054	-0.01(-0.05%)
Nov 26, 2019	17.04	17.99	16.83	16.86	11,623	-0.16(-0.92%)
Nov 25, 2019	17.11	17.11	16.97	17.02	2,535	+0.01(+0.03%)
Nov 22, 2019	17.10	17.10	17.00	17.01	2,077	-0.00(-0.02%)
Nov 21, 2019	16.87	17.09	16.87	17.01	4,870	+0.00(+0.02%)
Nov 20, 2019	17.04	17.09	16.98	17.01	2,071	+0.05(+0.29%)
Nov 19, 2019	16.88	17.08	16.88	16.96	5,897	-0.02(-0.12%)
Nov 18, 2019	16.88	17.59	16.88	16.98	21,485	+0.07(+0.41%)
Nov 15, 2019	16.78	16.95	16.78	16.91	5,865	+0.03(+0.17%)
Nov 14, 2019	17.10	17.10	16.86	16.88	8,580	+0.07(+0.44%)
Nov 13, 2019	16.98	17.03	16.78	16.81	3,250	-0.17(-0.99%)
Nov 12, 2019	17.10	17.10	16.98	16.98	2,188	-0.00(-0.02%)
Nov 11, 2019	16.86	17.00	16.82	16.98	11,552	+0.01(+0.05%)
Nov 08, 2019	17.23	17.23	16.93	16.97	9,897	-0.22(-1.29%)
Nov 07, 2019	17.45	17.45	17.11	17.19	7,043	+0.07(+0.38%)
Nov 06, 2019	17.19	17.26	17.06	17.13	13,914	+0.07(+0.38%)
Nov 05, 2019	17.02	17.27	17.02	17.06	30,837	-0.07(-0.42%)
Nov 04, 2019	16.95	17.16	16.92	17.13	14,106	+0.33(+1.99%)
Nov 01, 2019	16.63	16.80	16.63	16.80	2,932	+0.20(+1.21%)
Oct 31, 2019	16.57	16.60	16.57	16.60	876	+0.03(+0.17%)
Oct 30, 2019	16.87	16.87	16.53	16.57	2,955	-0.22(-1.29%)
Oct 29, 2019	16.81	16.81	16.78	16.79	1,268	-0.00(-0.01%)
Oct 28, 2019	16.76	16.81	16.75	16.79	2,092	+0.09(+0.52%)
Oct 25, 2019	16.74	16.74	16.65	16.70	9,286	+0.00(+0.01%)
Oct 24, 2019	16.79	16.79	16.65	16.70	3,173	-0.04(-0.27%)
Oct 23, 2019	16.65	16.78	16.65	16.75	1,894	-0.09(-0.51%)
Oct 22, 2019	16.66	16.94	16.66	16.83	8,760	+0.15(+0.90%)
Oct 21, 2019	16.56	16.76	16.56	16.68	3,932	-0.05(-0.31%)
Oct 18, 2019	16.87	16.87	16.74	16.74	2,932	-0.07(-0.39%)
Oct 17, 2019	16.69	16.80	16.69	16.80	14,216	+0.35(+2.14%)
Oct 16, 2019	16.46	16.51	16.44	16.45	3,141	-0.06(-0.34%)
Oct 15, 2019	16.29	16.77	16.29	16.51	3,147	+0.01(+0.04%)
Oct 14, 2019	16.56	16.56	16.50	16.50	2,280	-0.07(-0.39%)
Oct 11, 2019	16.61	16.61	16.56	16.56	1,710	+0.25(+1.51%)
Oct 10, 2019	16.35	16.35	16.31	16.32	1,758	+0.21(+1.29%)
Oct 09, 2019	16.23	16.25	16.11	16.11	5,260	-0.10(-0.63%)
Oct 08, 2019	16.20	16.25	16.17	16.21	15,584	-0.12(-0.75%)
Oct 07, 2019	16.41	16.44	16.25	16.33	3,834	-0.06(-0.37%)
Oct 04, 2019	16.26	16.42	16.16	16.40	5,987	+0.07(+0.43%)
Oct 03, 2019	16.37	16.47	16.27	16.33	5,552	+0.11(+0.71%)
Oct 02, 2019	16.34	16.34	16.18	16.21	2,674	-0.13(-0.80%)
Oct 01, 2019	16.20	16.34	16.20	16.34	1,297	+0.02(+0.10%)
Sep 30, 2019	16.46	16.46	16.30	16.33	7,577	-0.10(-0.62%)
Sep 27, 2019	16.61	16.64	16.42	16.43	8,431	-0.05(-0.27%)
Sep 26, 2019	16.28	16.47	16.28	16.47	7,655	+0.02(+0.10%)
Sep 25, 2019	16.63	16.63	16.42	16.46	9,167	-0.30(-1.81%)
Sep 24, 2019	16.92	16.92	16.76	16.76	2,420	-0.12(-0.70%)
Sep 23, 2019	16.95	18.33	16.84	16.88	10,332	+0.01(+0.05%)
Sep 20, 2019	16.95	16.95	16.83	16.87	5,010	-0.08(-0.46%)
Sep 19, 2019	17.19	17.64	16.65	16.95	22,853	-0.14(-0.80%)
Sep 18, 2019	17.06	17.08	17.06	17.08	422	-0.00(-0.00%)
Sep 17, 2019	17.19	17.19	17.06	17.08	3,598	-0.05(-0.31%)
Sep 16, 2019	17.13	17.19	17.08	17.14	4,485	+0.11(+0.67%)
Sep 13, 2019	17.19	17.19	17.02	17.02	5,743	+0.23(+1.36%)
Sep 12, 2019	16.78	16.79	16.74	16.79	4,714	+0.02(+0.10%)
Sep 11, 2019	16.74	16.78	16.69	16.78	8,640	+0.06(+0.34%)
Sep 10, 2019	16.69	16.72	16.55	16.72	21,425	+0.07(+0.39%)
Sep 09, 2019	16.64	16.71	16.58	16.65	12,448	-0.09(-0.51%)
Sep 06, 2019	16.75	16.75	16.74	16.74	2,077	-0.02(-0.12%)
Sep 05, 2019	16.71	16.79	16.71	16.76	8,746	+0.11(+0.69%)
Sep 04, 2019	16.44	16.66	16.44	16.65	5,008	+0.17(+1.02%)