Vaneck Africa Index ETF (NY: AFK )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2018		20.61	20.61	20.61	0	+0.39(+1.93%)
Mar 28, 2018	20.43	20.43	20.18	20.22	22,700	-0.46(-2.23%)
Mar 27, 2018	20.80	21.21	20.68	20.68	9,307	-0.25(-1.19%)
Mar 26, 2018	20.91	20.94	20.69	20.93	8,153	+0.29(+1.40%)
Mar 23, 2018	20.92	20.92	20.55	20.64	16,925	-0.12(-0.58%)
Mar 22, 2018	20.96	21.00	20.51	20.76	9,832	-0.42(-1.98%)
Mar 21, 2018	20.72	21.18	20.72	21.18	13,519	+0.50(+2.41%)
Mar 20, 2018	20.89	20.89	20.66	20.68	3,693	+0.13(+0.63%)
Mar 19, 2018	20.75	20.75	20.54	20.55	16,742	-0.13(-0.62%)
Mar 16, 2018	20.61	20.79	20.43	20.68	14,580	-0.17(-0.80%)
Mar 15, 2018	20.99	20.99	20.68	20.85	9,242	-0.08(-0.37%)
Mar 14, 2018		20.92	20.84	20.92	13,005	+0.01(+0.04%)
Mar 13, 2018	21.17	21.38	20.92	20.92	26,705	-0.26(-1.22%)
Mar 12, 2018	21.07	21.17	20.96	21.17	15,779	-0.01(-0.04%)
Mar 09, 2018	21.00	21.21	21.00	21.18	7,327	+0.05(+0.23%)
Mar 08, 2018	21.09	21.13	20.77	21.13	13,242	+0.04(+0.21%)
Mar 07, 2018	21.01	21.17	20.73	21.09	38,010	+0.17(+0.83%)
Mar 06, 2018	20.90	21.00	20.90	20.92	19,462	-0.02(-0.12%)
Mar 05, 2018	20.49	20.94	20.47	20.94	6,380	+0.40(+1.96%)
Mar 02, 2018	20.04	20.54	19.98	20.54	6,440	+0.30(+1.47%)
Mar 01, 2018	20.40	20.55	20.08	20.24	7,326	-0.35(-1.68%)
Feb 28, 2018	20.76	20.77	20.58	20.59	2,977	-0.30(-1.43%)
Feb 27, 2018	20.97	21.13	20.60	20.88	6,665	-0.22(-1.03%)
Feb 26, 2018	21.10	21.19	20.95	21.10	9,857	+0.12(+0.58%)
Feb 23, 2018	20.76	20.98	20.68	20.98	3,854	+0.47(+2.31%)
Feb 22, 2018	20.92	20.92	20.51	20.51	278,024	-0.41(-1.96%)
Feb 21, 2018	20.72	21.04	20.36	20.92	45,183	+0.20(+0.97%)
Feb 20, 2018	20.95	20.95	20.67	20.72	6,176	-0.34(-1.60%)
Feb 16, 2018		21.05	21.05	21.05	0	-0.10(-0.46%)
Feb 15, 2018	20.86	21.15	20.86	21.15	45,013	+0.49(+2.39%)
Feb 14, 2018	20.06	20.90	20.06	20.66	12,870	+0.40(+1.98%)
Feb 13, 2018	20.07	20.31	20.07	20.26	5,041	+0.17(+0.86%)
Feb 12, 2018	19.98	20.24	19.88	20.08	15,252	+0.45(+2.27%)
Feb 09, 2018	19.63	19.92	19.12	19.64	29,886	+0.06(+0.29%)
Feb 08, 2018	20.15	20.15	19.83	19.58	14,548	-0.72(-3.53%)
Feb 07, 2018	20.36	20.40	20.13	20.30	5,768	-0.21(-1.02%)
Feb 06, 2018	19.53	20.59	19.31	20.51	42,331	+0.37(+1.84%)
Feb 05, 2018	20.19	20.59	19.89	20.14	65,131	-0.39(-1.89%)
Feb 02, 2018	21.00	21.00	20.52	20.52	21,938	-0.49(-2.34%)
Feb 01, 2018	21.04	21.19	21.01	21.01	12,108	-0.03(-0.15%)
Jan 31, 2018	20.94	21.16	20.68	21.05	23,277	+0.11(+0.54%)
Jan 30, 2018	20.98	21.32	20.98	20.93	34,031	-0.47(-2.21%)
Jan 29, 2018	21.63	21.81	21.38	21.41	23,166	-0.35(-1.59%)
Jan 26, 2018	21.73	21.79	21.32	21.75	10,972	+0.01(+0.04%)
Jan 25, 2018	21.95	22.03	21.73	21.75	33,103	+0.02(+0.11%)
Jan 24, 2018	21.49	21.79	21.49	21.72	27,353	+0.38(+1.77%)
Jan 23, 2018	21.42	21.45	21.34	21.34	7,320	-0.02(-0.11%)
Jan 22, 2018	21.26	21.37	21.24	21.37	28,986	+0.14(+0.66%)
Jan 19, 2018	21.28	21.28	21.21	21.23	8,594	-0.05(-0.24%)
Jan 18, 2018	21.28	21.40	21.12	21.28	12,051	+0.16(+0.76%)
Jan 17, 2018	21.31	21.31	21.12	21.12	23,445	-0.01(-0.04%)
Jan 16, 2018	21.00	21.20	21.00	21.13	32,532	+0.45(+2.16%)
Jan 12, 2018		20.68	20.68	20.68	0	+0.09(+0.45%)
Jan 11, 2018	20.40	20.71	20.40	20.59	17,126	+0.22(+1.07%)
Jan 10, 2018	20.37	20.37	20.31	20.37	15,515	+0.02(+0.08%)
Jan 09, 2018	20.31	20.36	20.31	20.35	5,330	+0.04(+0.19%)
Jan 08, 2018	20.34	20.39	20.07	20.31	81,374	-0.03(-0.16%)
Jan 05, 2018	20.23	20.41	20.21	20.35	12,981	-0.00(-0.01%)
Jan 04, 2018	20.22	20.43	20.14	20.35	34,003	+0.27(+1.33%)
Jan 03, 2018	20.17	20.22	19.96	20.08	16,292	-0.15(-0.76%)