Vaneck Africa Index ETF (NY: AFK )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2023	13.68	13.70	13.54	13.68	6,313	+0.02(+0.18%)
Nov 29, 2023	13.66	13.69	13.57	13.65	16,989	-0.01(-0.05%)
Nov 28, 2023	13.72	13.72	13.52	13.66	3,300	-0.06(-0.42%)
Nov 27, 2023	13.70	13.72	13.54	13.72	3,790	+0.02(+0.14%)
Nov 24, 2023	13.63	13.99	13.63	13.70	2,479	+0.17(+1.27%)
Nov 22, 2023	13.42	13.63	13.39	13.53	16,010	-0.07(-0.54%)
Nov 21, 2023	13.69	13.69	13.40	13.60	5,956	+0.03(+0.22%)
Nov 20, 2023	13.35	13.73	13.35	13.57	8,865	+0.22(+1.68%)
Nov 17, 2023	13.35	13.50	13.32	13.35	5,281	+0.05(+0.37%)
Nov 16, 2023	13.43	13.62	13.30	13.30	4,649	-0.37(-2.72%)
Nov 15, 2023	13.69	13.98	13.67	13.67	12,885	+0.04(+0.29%)
Nov 14, 2023	13.35	13.63	13.20	13.63	11,229	+0.50(+3.80%)
Nov 13, 2023	13.13	13.14	13.01	13.13	6,513	+0.12(+0.91%)
Nov 10, 2023	13.10	13.10	12.87	13.01	10,011	-0.09(-0.68%)
Nov 09, 2023	13.18	13.34	12.90	13.10	5,354	+0.04(+0.30%)
Nov 08, 2023	13.31	13.37	13.06	13.06	5,701	-0.34(-2.52%)
Nov 07, 2023	13.51	13.58	13.38	13.40	6,329	-0.21(-1.54%)
Nov 06, 2023	14.41	14.41	13.58	13.61	15,141	-0.12(-0.89%)
Nov 03, 2023	13.49	13.79	13.43	13.73	6,650	+0.39(+2.96%)
Nov 02, 2023	13.25	13.41	13.25	13.34	3,387	+0.21(+1.57%)
Nov 01, 2023	13.13	13.13	12.99	13.13	2,970	+0.18(+1.40%)
Oct 31, 2023	12.92	13.22	12.92	12.95	3,971	-0.23(-1.74%)
Oct 30, 2023	12.85	13.20	12.85	13.18	7,882	+0.40(+3.14%)
Oct 27, 2023	12.77	12.81	12.67	12.78	14,926	+0.01(+0.07%)
Oct 26, 2023	13.06	13.36	12.73	12.77	15,061	-0.63(-4.73%)
Oct 25, 2023	13.65	13.65	13.15	13.40	8,212	-0.25(-1.86%)
Oct 24, 2023	13.65	13.70	13.44	13.66	5,083	+0.08(+0.58%)
Oct 23, 2023	13.77	13.77	13.40	13.58	7,231	-0.02(-0.14%)
Oct 20, 2023	13.76	13.76	13.49	13.60	2,702	+0.05(+0.34%)
Oct 19, 2023	13.60	13.79	13.41	13.55	3,480	-0.21(-1.54%)
Oct 18, 2023	13.91	14.02	13.44	13.77	8,906	-0.04(-0.28%)
Oct 17, 2023	13.66	13.84	13.65	13.80	1,960	+0.20(+1.44%)
Oct 16, 2023	13.54	13.74	13.54	13.61	3,073	+0.07(+0.51%)
Oct 13, 2023	13.61	13.61	13.47	13.54	3,231	+0.10(+0.73%)
Oct 12, 2023	13.79	13.79	13.33	13.44	11,888	-0.27(-1.95%)
Oct 11, 2023	13.88	13.88	13.71	13.71	8,126	-0.09(-0.62%)
Oct 10, 2023	13.80	13.80	13.72	13.79	1,400	+0.28(+2.10%)
Oct 09, 2023	13.19	13.51	13.15	13.51	7,940	+0.36(+2.74%)
Oct 06, 2023	13.27	13.27	13.12	13.15	7,101	-0.11(-0.80%)
Oct 05, 2023	13.36	13.55	13.10	13.26	3,488	-0.04(-0.29%)
Oct 04, 2023	13.44	13.65	13.20	13.30	7,363	-0.20(-1.48%)
Oct 03, 2023	13.57	13.66	13.47	13.50	3,299	-0.18(-1.32%)
Oct 02, 2023	13.85	13.85	13.50	13.68	5,655	-0.12(-0.85%)
Sep 29, 2023	13.88	13.98	13.77	13.79	2,461	+0.17(+1.22%)
Sep 28, 2023	13.64	13.69	13.50	13.63	23,094	+0.15(+1.09%)
Sep 27, 2023	13.56	13.77	13.48	13.48	4,717	-0.11(-0.83%)
Sep 26, 2023	13.69	13.83	13.59	13.59	9,499	-0.09(-0.68%)
Sep 25, 2023	13.92	13.77	13.69	13.69	23,460	-0.22(-1.62%)
Sep 22, 2023	14.34	14.34	13.88	13.91	3,482	+0.16(+1.17%)
Sep 21, 2023	13.86	14.25	13.75	13.75	6,149	-0.08(-0.60%)
Sep 20, 2023	14.16	14.57	13.83	13.83	77,814	-0.45(-3.15%)
Sep 19, 2023	14.31	14.31	14.27	14.28	1,488	-0.04(-0.27%)
Sep 18, 2023	14.37	14.50	14.27	14.32	5,243	+0.05(+0.34%)
Sep 15, 2023	14.26	14.32	14.22	14.27	2,500	-0.10(-0.68%)
Sep 14, 2023	14.37	14.46	14.34	14.37	1,375	+0.05(+0.34%)
Sep 13, 2023	14.22	14.32	14.18	14.32	1,941	+0.10(+0.69%)
Sep 12, 2023	14.11	14.41	14.11	14.22	2,135	-0.09(-0.61%)
Sep 11, 2023	14.19	14.40	14.16	14.31	5,288	+0.13(+0.90%)
Sep 08, 2023	14.42	14.58	14.17	14.19	14,796	-0.08(-0.55%)
Sep 07, 2023	14.28	14.30	14.15	14.26	3,824	-0.08(-0.58%)
Sep 06, 2023	14.32	14.65	14.32	14.35	4,712	-0.00(-0.03%)
Sep 05, 2023	14.60	14.65	14.32	14.35	15,806	+0.07(+0.48%)
Sep 01, 2023	14.47	14.47	14.18	14.28	5,688	+0.01(+0.07%)
Aug 31, 2023	14.27	14.47	14.18	14.27	5,358	+0.00(+0.00%)
Aug 30, 2023	14.36	14.46	14.27	14.27	8,098	-0.20(-1.35%)
Aug 29, 2023	14.27	14.49	14.22	14.47	5,989	+0.27(+1.93%)
Aug 28, 2023	14.21	14.27	14.13	14.20	10,467	-0.15(-1.02%)
Aug 25, 2023	14.33	14.63	14.33	14.34	3,509	+0.21(+1.45%)
Aug 24, 2023	14.37	14.38	14.13	14.14	6,195	-0.22(-1.51%)
Aug 23, 2023	14.31	14.49	14.27	14.35	4,865	+0.13(+0.88%)
Aug 22, 2023	14.13	14.43	14.13	14.23	3,714	+0.11(+0.79%)
Aug 21, 2023	14.03	14.15	13.93	14.12	9,503	+0.09(+0.63%)
Aug 18, 2023	14.08	14.10	13.93	14.03	15,684	-0.31(-2.18%)
Aug 17, 2023	14.37	14.66	14.33	14.34	10,035	+0.13(+0.92%)
Aug 16, 2023	14.37	14.37	14.03	14.21	28,805	-0.26(-1.79%)
Aug 15, 2023	14.67	14.70	14.47	14.47	7,948	-0.28(-1.92%)
Aug 14, 2023	14.79	15.05	14.68	14.75	12,420	-0.03(-0.19%)
Aug 11, 2023	14.98	15.13	14.78	14.78	2,204	-0.19(-1.25%)
Aug 10, 2023	15.14	15.14	14.86	14.97	3,890	+0.12(+0.79%)
Aug 09, 2023	14.86	15.10	14.85	14.85	6,010	-0.07(-0.46%)
Aug 08, 2023	14.85	14.92	14.82	14.92	2,648	-0.03(-0.20%)
Aug 07, 2023	15.02	15.02	14.87	14.95	5,860	-0.07(-0.45%)
Aug 04, 2023	14.85	15.11	14.85	15.02	4,336	+0.19(+1.31%)
Aug 03, 2023	14.82	15.00	14.70	14.82	8,278	-0.06(-0.39%)
Aug 02, 2023	15.06	15.39	14.76	14.88	13,129	-0.42(-2.75%)
Aug 01, 2023	15.53	15.53	15.11	15.30	14,224	-0.23(-1.48%)
Jul 31, 2023	15.45	15.59	15.45	15.53	7,646	+0.06(+0.41%)
Jul 28, 2023	15.46	15.47	15.31	15.47	5,537	+0.22(+1.41%)
Jul 27, 2023	15.37	15.37	15.25	15.25	10,509	-0.12(-0.76%)
Jul 26, 2023	15.47	15.47	15.25	15.37	5,907	+0.09(+0.58%)
Jul 25, 2023	15.22	15.34	15.22	15.28	9,152	+0.06(+0.39%)
Jul 24, 2023	15.34	15.34	15.15	15.22	8,906	-0.08(-0.51%)
Jul 21, 2023	15.45	15.48	15.30	15.30	4,845	+0.00(+0.00%)
Jul 20, 2023	15.34	15.40	15.30	15.30	5,960	-0.05(-0.32%)
Jul 19, 2023	15.41	15.49	15.35	15.35	15,176	+0.00(+0.00%)
Jul 18, 2023	15.15	15.40	15.15	15.35	9,430	+0.20(+1.29%)
Jul 17, 2023	15.09	15.45	15.09	15.15	17,885	+0.15(+0.98%)
Jul 14, 2023	14.96	15.33	14.80	15.01	7,482	+0.05(+0.33%)
Jul 13, 2023	14.71	15.01	14.71	14.96	7,460	+0.29(+2.00%)
Jul 12, 2023	14.57	14.66	14.53	14.66	8,127	+0.15(+1.02%)
Jul 11, 2023	14.56	14.57	14.44	14.52	3,052	+0.05(+0.33%)
Jul 10, 2023	14.46	14.47	14.13	14.47	12,244	+0.11(+0.75%)
Jul 07, 2023	14.27	14.36	14.27	14.36	5,304	+0.14(+0.96%)
Jul 06, 2023	14.50	14.52	14.18	14.23	6,434	-0.29(-2.02%)
Jul 05, 2023	14.66	14.66	14.30	14.52	5,225	-0.08(-0.54%)
Jul 03, 2023	14.72	14.72	14.56	14.60	5,137	+0.22(+1.56%)
Jun 30, 2023	14.42	14.45	14.26	14.37	66,104	+0.00(+0.00%)
Jun 29, 2023	14.35	14.42	14.24	14.37	8,478	-0.12(-0.81%)
Jun 28, 2023	14.66	14.66	14.19	14.49	11,767	+0.03(+0.20%)
Jun 27, 2023	14.46	14.46	14.24	14.46	12,430	-0.11(-0.74%)
Jun 26, 2023	14.47	14.71	14.47	14.57	5,911	+0.22(+1.50%)
Jun 23, 2023	14.47	14.53	14.21	14.35	17,364	-0.12(-0.81%)
Jun 22, 2023	14.71	14.71	14.42	14.47	10,740	-0.28(-1.92%)
Jun 21, 2023	14.71	14.83	14.68	14.75	6,688	+0.09(+0.60%)
Jun 20, 2023	14.96	14.96	14.57	14.66	46,238	-0.60(-3.91%)
Jun 16, 2023	15.44	15.47	15.26	15.26	4,310	-0.14(-0.89%)
Jun 15, 2023	15.62	15.62	15.36	15.40	9,342	-0.02(-0.16%)
May 08, 2023	15.50	15.50	15.37	15.42	4,089	+0.01(+0.04%)
May 05, 2023	15.45	15.49	15.34	15.42	2,789	+0.19(+1.27%)
May 04, 2023	15.25	15.36	15.22	15.22	1,499	-0.07(-0.45%)
May 03, 2023	15.41	15.41	15.29	15.29	1,918	+0.04(+0.27%)
May 02, 2023	15.20	15.37	15.20	15.25	4,870	-0.08(-0.49%)
May 01, 2023	15.50	15.63	15.32	15.32	4,351	-0.14(-0.94%)
Apr 28, 2023	15.30	15.52	15.29	15.47	2,724	+0.17(+1.10%)
Apr 27, 2023	15.35	15.35	15.27	15.30	12,841	+0.03(+0.22%)
Apr 26, 2023	15.30	15.43	15.27	15.27	4,123	+0.03(+0.20%)
Apr 25, 2023	15.50	15.50	15.18	15.24	13,064	-0.23(-1.47%)
Apr 24, 2023	15.38	15.49	15.35	15.46	9,234	-0.03(-0.22%)
Apr 21, 2023	15.59	15.59	15.42	15.50	8,558	-0.15(-0.94%)
Apr 20, 2023	15.71	15.77	15.60	15.64	7,437	-0.07(-0.44%)
Apr 19, 2023	15.66	15.72	15.53	15.71	38,079	+0.12(+0.79%)
Apr 18, 2023	15.64	15.83	15.47	15.59	115,470	-0.20(-1.27%)
Apr 17, 2023	15.91	15.96	15.61	15.79	27,930	-0.02(-0.15%)
Apr 14, 2023	16.12	16.12	15.68	15.81	31,256	-0.22(-1.37%)
Apr 13, 2023	15.74	16.05	15.74	16.03	2,882	+0.52(+3.38%)
Apr 12, 2023	15.73	15.89	15.51	15.51	62,293	-0.12(-0.79%)
Apr 11, 2023	15.65	15.77	15.55	15.63	24,225	+0.00(+0.00%)
Apr 10, 2023	15.76	15.78	15.45	15.63	5,949	+0.06(+0.38%)
Apr 06, 2023	15.60	15.65	15.50	15.57	12,306	-0.08(-0.50%)
Apr 05, 2023	15.78	15.78	15.54	15.65	9,308	-0.13(-0.80%)
Apr 04, 2023	15.93	15.93	15.70	15.78	8,283	-0.04(-0.25%)
Apr 03, 2023	15.76	15.97	15.69	15.82	9,271	+0.21(+1.32%)
Mar 31, 2023	15.79	15.91	15.49	15.61	36,604	+0.01(+0.06%)
Mar 30, 2023	15.53	15.86	15.43	15.60	28,299	+0.22(+1.42%)
Mar 29, 2023	15.28	15.49	15.26	15.38	20,697	+0.10(+0.68%)
Mar 28, 2023	15.24	15.38	15.06	15.28	31,447	+0.22(+1.43%)
Mar 27, 2023	15.16	15.16	14.97	15.07	17,326	-0.02(-0.13%)
Mar 24, 2023	14.96	15.14	14.94	15.09	19,168	+0.02(+0.12%)
Mar 23, 2023	15.13	15.39	14.95	15.07	43,660	+0.15(+0.99%)
Mar 22, 2023	15.12	15.12	14.78	14.92	17,751	+0.16(+1.06%)
Mar 21, 2023	14.79	14.86	14.74	14.76	90,898	-0.03(-0.20%)
Mar 20, 2023	15.19	15.19	14.69	14.79	19,264	+0.11(+0.73%)
Mar 17, 2023	14.59	14.76	14.59	14.68	7,500	-0.08(-0.53%)
Mar 16, 2023	14.70	14.76	14.64	14.76	7,470	+0.00(+0.00%)
Mar 15, 2023	15.06	15.06	14.70	14.76	8,393	-0.44(-2.89%)
Mar 14, 2023	15.25	15.26	15.15	15.20	4,318	-0.03(-0.19%)
Mar 13, 2023	15.29	15.29	15.23	15.23	11,781	-0.06(-0.38%)
Mar 10, 2023	15.47	15.59	15.29	15.29	8,644	+0.00(+0.00%)
Mar 09, 2023	15.56	15.56	15.29	15.29	7,624	-0.19(-1.20%)
Mar 08, 2023	15.49	15.63	15.48	15.48	3,736	-0.02(-0.13%)
Mar 07, 2023	15.81	15.81	15.50	15.50	6,030	-0.36(-2.28%)
Mar 06, 2023	16.15	16.20	15.86	15.86	9,180	-0.26(-1.64%)
Mar 03, 2023	16.03	16.12	15.97	16.12	2,950	+0.17(+1.04%)
Mar 02, 2023	16.07	16.07	15.89	15.96	7,542	-0.18(-1.09%)
Mar 01, 2023	16.19	16.19	15.98	16.13	137,922	+0.24(+1.54%)
Feb 28, 2023	15.83	15.96	15.83	15.89	2,939	+0.08(+0.49%)
Feb 27, 2023	15.78	15.88	15.78	15.81	2,009	+0.17(+1.06%)
Feb 24, 2023	15.79	15.79	15.52	15.64	11,353	-0.20(-1.23%)
Feb 23, 2023	15.92	15.96	15.82	15.84	9,614	-0.01(-0.06%)
Feb 22, 2023	16.03	16.03	15.85	15.85	6,221	-0.13(-0.80%)
Feb 21, 2023	16.13	16.18	15.96	15.97	9,758	-0.26(-1.63%)
Feb 17, 2023	16.28	16.32	16.19	16.24	3,842	-0.09(-0.54%)
Feb 16, 2023	16.41	16.41	16.28	16.33	4,042	-0.02(-0.12%)
Feb 15, 2023	16.57	16.57	16.29	16.35	11,999	-0.20(-1.18%)
Feb 14, 2023	16.42	16.56	16.38	16.54	6,756	+0.07(+0.42%)
Feb 13, 2023	16.42	16.48	16.37	16.47	21,459	+0.07(+0.42%)
Feb 10, 2023	16.58	16.60	16.37	16.41	10,996	-0.13(-0.77%)
Feb 09, 2023	16.61	16.76	16.50	16.53	9,575	-0.00(-0.02%)
Feb 08, 2023	16.57	16.65	16.49	16.54	6,597	-0.16(-0.98%)
Feb 07, 2023	16.69	16.70	16.40	16.70	4,734	+0.21(+1.27%)
Feb 06, 2023	16.99	16.99	16.37	16.49	9,181	-0.13(-0.79%)
Feb 03, 2023	16.88	16.89	16.62	16.62	5,795	-0.27(-1.62%)
Feb 02, 2023	17.07	17.07	16.80	16.89	7,498	-0.15(-0.86%)
Feb 01, 2023	16.74	17.07	16.74	17.04	9,452	+0.33(+1.96%)
Jan 31, 2023	16.84	16.84	16.63	16.71	7,268	-0.05(-0.32%)
Jan 30, 2023	16.91	17.01	16.77	16.77	8,677	-0.20(-1.15%)
Jan 27, 2023	17.11	17.11	16.96	16.96	6,498	-0.16(-0.91%)
Jan 26, 2023	17.14	17.24	17.10	17.12	10,331	+0.04(+0.26%)
Jan 25, 2023	17.01	17.07	16.90	17.07	2,982	+0.10(+0.60%)
Jan 24, 2023	17.07	17.28	16.87	16.97	4,829	+0.01(+0.06%)
Jan 23, 2023	16.91	17.04	16.85	16.96	10,696	+0.15(+0.87%)
Jan 20, 2023	16.92	16.93	16.66	16.82	7,892	+0.17(+1.00%)
Jan 19, 2023	16.54	16.81	16.54	16.65	19,231	-0.03(-0.18%)
Jan 18, 2023	17.05	17.05	16.59	16.68	14,330	+0.05(+0.30%)
Jan 17, 2023	17.01	17.02	16.62	16.63	11,899	-0.40(-2.36%)
Jan 13, 2023	16.91	17.03	16.91	17.03	4,560	+0.17(+0.99%)
Jan 12, 2023	16.67	16.91	16.67	16.86	7,664	+0.29(+1.77%)
Jan 11, 2023	16.84	16.84	16.37	16.57	10,471	+0.12(+0.71%)
Jan 10, 2023	16.56	16.60	16.20	16.45	8,559	+0.14(+0.84%)
Jan 09, 2023	16.47	16.67	16.32	16.32	25,541	+0.06(+0.36%)
Jan 06, 2023	16.05	16.33	16.02	16.26	6,818	+0.32(+2.02%)
Jan 05, 2023	16.07	16.08	15.79	15.94	18,685	-0.20(-1.21%)
Jan 04, 2023	16.03	16.17	15.84	16.13	7,100	+0.28(+1.79%)
Jan 03, 2023	16.00	16.01	15.62	15.85	12,897	+0.15(+0.93%)
Dec 30, 2022	15.78	15.91	15.60	15.70	14,216	-0.23(-1.47%)
Dec 29, 2022	15.95	16.05	15.89	15.94	12,220	+0.15(+0.93%)
Dec 28, 2022	15.97	15.97	15.74	15.79	9,506	-0.23(-1.46%)
Dec 27, 2022	16.04	16.32	15.96	16.02	14,322	+0.12(+0.74%)
Dec 23, 2022	15.88	16.10	15.74	15.91	26,377	+0.19(+1.18%)
Dec 22, 2022	15.93	15.93	15.66	15.72	14,499	-0.27(-1.71%)
Dec 21, 2022	15.70	16.04	15.70	15.99	24,375	+0.39(+2.51%)
Dec 20, 2022	15.73	15.76	15.58	15.60	10,308	-0.17(-1.05%)
Dec 19, 2022	16.17	16.17	15.67	15.77	14,822	+0.09(+0.60%)
Dec 16, 2022	15.76	15.76	15.66	15.68	5,107	-0.08(-0.54%)
Dec 15, 2022	16.07	16.07	15.62	15.76	8,959	-0.51(-3.13%)
Dec 14, 2022	16.33	16.33	16.22	16.27	9,179	+0.04(+0.23%)
Dec 13, 2022	16.36	16.52	16.18	16.23	4,208	+0.15(+0.94%)
Dec 12, 2022	16.22	16.22	15.95	16.08	6,843	-0.06(-0.35%)
Dec 09, 2022	16.38	16.39	16.14	16.14	9,084	-0.14(-0.87%)
Dec 08, 2022	16.40	16.40	16.26	16.28	6,204	+0.02(+0.12%)
Dec 07, 2022	16.12	16.38	16.12	16.26	3,919	+0.19(+1.17%)
Dec 06, 2022	16.41	16.41	16.07	16.07	7,019	-0.12(-0.76%)
Dec 05, 2022	16.45	16.49	16.20	16.20	6,852	-0.20(-1.24%)
Dec 02, 2022	16.13	16.45	16.05	16.40	9,774	+0.13(+0.78%)