Vaneck Africa Index ETF (NY: AFK )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2022	16.61	16.61	16.22	16.53	9,245	+0.30(+1.86%)
Nov 29, 2022	16.28	16.31	16.20	16.22	5,444	+0.16(+1.00%)
Nov 28, 2022	16.03	16.23	15.67	16.06	20,786	-0.12(-0.76%)
Nov 25, 2022	16.13	16.20	16.13	16.19	2,586	-0.08(-0.46%)
Nov 23, 2022	16.08	16.26	16.05	16.26	6,634	+0.23(+1.41%)
Nov 22, 2022	15.97	16.03	15.95	16.03	3,483	+0.25(+1.55%)
Nov 21, 2022	16.00	16.00	15.78	15.79	5,305	-0.13(-0.80%)
Nov 18, 2022	15.78	15.93	15.78	15.92	2,656	+0.01(+0.09%)
Nov 17, 2022	15.86	15.90	15.80	15.90	2,945	+0.04(+0.27%)
Nov 16, 2022	15.95	15.96	15.81	15.86	7,558	-0.08(-0.50%)
Nov 15, 2022	16.04	16.04	15.88	15.94	8,676	+0.08(+0.48%)
Nov 14, 2022	15.97	15.97	15.79	15.86	9,005	-0.13(-0.83%)
Nov 11, 2022	15.85	16.03	15.85	16.00	11,805	+0.20(+1.25%)
Nov 10, 2022	15.65	15.81	15.46	15.80	7,479	+0.67(+4.43%)
Nov 09, 2022	16.19	16.19	15.13	15.13	3,444	-0.26(-1.72%)
Nov 08, 2022	15.04	15.49	15.04	15.39	6,509	+0.20(+1.30%)
Nov 07, 2022	15.19	15.43	14.85	15.19	23,932	+0.03(+0.19%)
Nov 04, 2022	15.11	15.17	14.35	15.17	25,912	+0.81(+5.65%)
Nov 03, 2022	14.18	14.40	14.18	14.35	7,891	-0.20(-1.36%)
Nov 02, 2022	14.76	14.85	14.45	14.55	12,381	-0.21(-1.41%)
Nov 01, 2022	15.05	15.05	14.52	14.76	16,005	+0.19(+1.28%)
Oct 31, 2022	14.58	14.86	14.40	14.57	17,781	-0.01(-0.05%)
Oct 28, 2022	14.56	14.71	14.31	14.58	12,994	-0.10(-0.71%)
Oct 27, 2022	14.69	14.83	14.43	14.69	14,236	-0.04(-0.26%)
Oct 26, 2022	14.53	14.78	14.53	14.72	4,573	+0.32(+2.23%)
Oct 25, 2022	14.49	14.49	14.18	14.40	21,949	+0.24(+1.67%)
Oct 24, 2022	14.48	14.58	14.13	14.17	25,727	-0.38(-2.60%)
Oct 21, 2022	14.87	14.87	14.18	14.54	11,766	+0.31(+2.19%)
Oct 20, 2022	14.31	14.49	14.23	14.23	1,934	-0.10(-0.72%)
Oct 19, 2022	14.40	14.40	14.26	14.34	4,505	-0.03(-0.20%)
Oct 18, 2022	14.70	14.70	14.32	14.36	5,544	-0.14(-0.98%)
Oct 17, 2022	14.62	14.62	14.29	14.51	4,779	+0.44(+3.15%)
Oct 14, 2022	14.40	14.40	14.06	14.06	3,529	-0.35(-2.42%)
Oct 13, 2022	14.18	14.43	13.96	14.41	4,832	+0.35(+2.48%)
Oct 12, 2022	14.08	14.08	13.93	14.06	11,371	-0.15(-1.09%)
Oct 11, 2022	14.38	14.39	14.16	14.22	3,415	-0.15(-1.03%)
Oct 10, 2022	14.37	15.04	14.36	14.36	4,067	-0.08(-0.59%)
Oct 07, 2022	14.66	14.66	14.37	14.45	8,283	-0.12(-0.84%)
Oct 06, 2022	14.63	14.81	14.57	14.57	2,997	-0.14(-0.96%)
Oct 05, 2022	14.75	14.75	14.65	14.71	2,997	-0.12(-0.83%)
Oct 04, 2022	14.92	15.02	14.84	14.84	2,659	+0.27(+1.88%)
Oct 03, 2022	14.40	14.63	14.36	14.56	3,879	+0.34(+2.39%)
Sep 30, 2022	14.20	14.35	14.16	14.22	11,865	-0.05(-0.33%)
Sep 29, 2022	14.41	14.41	14.18	14.27	8,433	-0.23(-1.56%)
Sep 28, 2022	14.23	14.54	14.23	14.50	9,578	+0.27(+1.93%)
Sep 27, 2022	14.38	14.50	14.22	14.22	5,164	-0.04(-0.27%)
Sep 26, 2022	14.36	14.72	14.07	14.26	10,489	-0.24(-1.63%)
Sep 23, 2022	14.73	14.73	14.41	14.50	11,135	-0.51(-3.40%)
Sep 22, 2022	15.10	15.22	14.85	15.01	11,084	-0.14(-0.95%)
Sep 21, 2022	15.22	15.30	15.15	15.15	2,327	-0.07(-0.48%)
Sep 20, 2022	15.33	15.33	15.11	15.22	4,656	-0.10(-0.68%)
Sep 19, 2022	15.30	15.33	15.25	15.33	5,420	+0.08(+0.56%)
Sep 16, 2022	15.30	15.44	15.20	15.24	5,286	-0.19(-1.22%)
Sep 15, 2022	15.67	15.67	15.24	15.43	4,699	-0.26(-1.67%)
Sep 14, 2022	15.79	15.79	15.55	15.69	3,282	+0.08(+0.53%)
Sep 13, 2022	15.85	15.86	15.52	15.61	5,195	-0.48(-2.99%)
Sep 12, 2022	16.08	16.10	16.02	16.09	9,483	+0.27(+1.73%)
Sep 09, 2022	15.71	16.01	15.71	15.82	7,213	+0.31(+2.01%)
Sep 08, 2022	15.56	15.56	15.37	15.51	9,705	-0.11(-0.73%)
Sep 07, 2022	15.52	15.62	15.38	15.62	11,772	+0.07(+0.44%)
Sep 06, 2022	15.51	15.74	15.51	15.55	4,970	+0.10(+0.66%)
Sep 02, 2022	15.46	15.62	15.42	15.45	9,523	+0.02(+0.12%)