Vaneck Africa Index ETF (NY: AFK )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		20.00	20.00	20.00	0	+0.21(+1.06%)
Dec 28, 2017	19.66	19.87	19.66	19.79	14,608	+0.16(+0.82%)
Dec 27, 2017	19.39	19.65	19.39	19.63	9,402	+0.26(+1.33%)
Dec 26, 2017	19.52	19.56	19.17	19.37	19,206	-0.04(-0.21%)
Dec 22, 2017	19.68	19.77	19.24	19.41	336,410	-0.23(-1.19%)
Dec 21, 2017	19.74	19.78	19.62	19.65	19,431	-0.14(-0.69%)
Dec 20, 2017	19.79	19.79	19.63	19.78	9,452	+0.29(+1.49%)
Dec 19, 2017	19.62	19.79	19.48	19.49	15,595	+0.04(+0.21%)
Dec 18, 2017	19.73	19.82	19.44	19.45	25,409	+0.24(+1.23%)
Dec 15, 2017	19.32	19.33	18.97	19.22	5,946	-0.20(-1.06%)
Dec 14, 2017	19.10	19.47	19.10	19.42	8,576	+0.03(+0.16%)
Dec 13, 2017	18.99	20.49	18.89	19.39	26,066	+0.39(+2.07%)
Dec 12, 2017	19.15	19.15	18.85	19.00	6,325	+0.08(+0.42%)
Dec 11, 2017	19.07	19.07	18.90	18.92	9,280	-0.08(-0.41%)
Dec 08, 2017	18.92	19.14	18.90	19.00	7,424	+0.09(+0.50%)
Dec 07, 2017	18.98	18.99	18.90	18.90	2,707	-0.02(-0.08%)
Dec 06, 2017	19.00	19.19	18.92	18.92	24,746	-0.23(-1.19%)
Dec 05, 2017	19.18	19.31	19.14	19.14	11,426	-0.02(-0.12%)
Dec 04, 2017	19.17	19.20	19.17	19.17	8,527	+0.04(+0.23%)
Dec 01, 2017	19.25	19.25	19.12	19.12	2,272	-0.19(-0.98%)
Nov 30, 2017	19.35	19.35	19.21	19.31	4,369	+0.05(+0.27%)
Nov 29, 2017	19.38	19.38	19.22	19.26	10,095	-0.11(-0.57%)
Nov 28, 2017	19.21	19.48	19.19	19.37	41,373	+0.25(+1.32%)
Nov 27, 2017	19.23	19.31	19.10	19.12	6,940	-0.11(-0.57%)
Nov 24, 2017	19.07	19.30	19.07	19.23	8,555	+0.06(+0.33%)
Nov 22, 2017	19.25	19.31	19.08	19.17	23,895	+0.18(+0.95%)
Nov 21, 2017	18.80	18.99	18.80	18.99	11,932	+0.15(+0.80%)
Nov 20, 2017	18.86	18.98	18.79	18.84	15,430	+0.07(+0.38%)
Nov 17, 2017	18.54	18.80	18.54	18.77	6,985	+0.18(+0.98%)
Nov 16, 2017	18.48	18.59	17.88	18.59	13,834	+0.20(+1.07%)
Nov 15, 2017	18.37	18.39	17.98	18.39	10,052	-0.05(-0.26%)
Nov 14, 2017	18.71	18.71	18.44	18.44	11,343	-0.13(-0.73%)
Nov 13, 2017	18.53	18.65	18.53	18.57	8,414	-0.21(-1.13%)
Nov 10, 2017	18.76	18.78	18.57	18.78	6,440	-0.05(-0.25%)
Nov 09, 2017	18.85	18.96	18.68	18.83	17,948	-0.01(-0.04%)
Nov 08, 2017	18.70	18.84	18.69	18.84	7,178	+0.05(+0.25%)
Nov 07, 2017	18.77	18.84	18.60	18.79	14,294	+0.04(+0.21%)
Nov 06, 2017	18.60	18.88	18.60	18.75	16,177	+0.15(+0.81%)
Nov 03, 2017	18.83	18.83	18.57	18.60	4,171	-0.20(-1.09%)
Nov 02, 2017	18.84	18.84	18.59	18.81	4,288	+0.05(+0.25%)
Nov 01, 2017	18.76	18.76	18.62	18.76	18,155	+0.29(+1.58%)
Oct 31, 2017	18.61	18.62	18.45	18.47	9,381	-0.13(-0.72%)
Oct 30, 2017	18.59	18.73	18.51	18.60	12,427	+0.16(+0.85%)
Oct 27, 2017	18.49	18.49	18.37	18.44	4,411	+0.08(+0.43%)
Oct 26, 2017	18.73	18.73	18.36	18.36	6,209	-0.08(-0.43%)
Oct 25, 2017	18.77	18.77	18.44	18.44	7,752	-0.26(-1.39%)
Oct 24, 2017	18.56	18.70	18.56	18.70	4,299	+0.02(+0.13%)
Oct 23, 2017	18.60	18.77	18.55	18.68	32,408	+0.09(+0.50%)
Oct 20, 2017	18.57	18.62	18.55	18.59	3,902	-0.05(-0.25%)
Oct 19, 2017	18.60	18.63	18.56	18.63	12,499	-0.02(-0.13%)
Oct 18, 2017	18.62	18.79	18.57	18.66	4,063	-0.06(-0.33%)
Oct 17, 2017	18.78	18.92	18.48	18.72	10,279	-0.22(-1.18%)
Oct 16, 2017	18.99	19.00	18.93	18.94	6,441	+0.06(+0.33%)
Oct 13, 2017	18.92	19.00	18.80	18.88	7,835	+0.09(+0.46%)
Oct 12, 2017	18.68	18.89	18.58	18.79	10,113	+0.12(+0.63%)
Oct 11, 2017	18.76	18.88	18.23	18.67	14,481	-0.05(-0.25%)
Oct 10, 2017	18.68	18.76	18.67	18.72	7,102	+0.11(+0.59%)
Oct 09, 2017	18.60	18.65	18.59	18.61	8,142	+0.09(+0.47%)
Oct 06, 2017	18.52	18.53	18.51	18.52	2,519	-0.04(-0.21%)
Oct 05, 2017	18.44	18.57	18.44	18.56	6,660	+0.18(+0.99%)
Oct 04, 2017	18.38	18.39	18.32	18.38	6,287	+0.02(+0.09%)
Oct 03, 2017	18.31	18.39	18.31	18.36	3,032	+0.08(+0.43%)