Vaneck Africa Index ETF (NY: AFK )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Jan 02, 2018	20.14	20.23	20.00	20.23	25,906	+0.23(+1.17%)
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%)