Vaneck Africa Index ETF (NY: AFK )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Oct 02, 2017	18.29	18.33	18.27	18.29	10,304	-0.01(-0.08%)
Sep 29, 2017	18.36	18.36	18.15	18.30	16,050	-0.10(-0.56%)
Sep 28, 2017	18.34	18.41	18.33	18.40	7,655	-0.07(-0.38%)
Sep 27, 2017	18.37	18.47	18.37	18.47	1,003	+0.17(+0.90%)
Sep 26, 2017	18.47	18.53	18.29	18.31	6,463	-0.13(-0.73%)
Sep 25, 2017	18.53	18.53	18.43	18.44	6,498	-0.08(-0.42%)
Sep 22, 2017	18.55	18.73	18.50	18.52	5,034	+0.08(+0.41%)
Sep 21, 2017	18.53	18.78	18.41	18.44	6,997	+0.06(+0.35%)
Sep 20, 2017	18.33	18.57	18.33	18.38	6,176	+0.05(+0.28%)
Sep 19, 2017	18.38	18.88	18.33	18.33	9,245	-0.15(-0.83%)
Sep 18, 2017	18.44	18.60	18.33	18.48	10,292	+0.10(+0.56%)
Sep 15, 2017	18.37	18.62	18.33	18.38	18,774	-0.15(-0.82%)
Sep 14, 2017	18.56	18.63	18.03	18.53	23,556	-0.02(-0.11%)
Sep 13, 2017	18.66	18.77	18.50	18.55	14,036	-0.21(-1.13%)
Sep 12, 2017	18.78	18.84	18.72	18.77	9,156	-0.14(-0.75%)
Sep 11, 2017	19.02	19.02	18.91	18.91	4,133	+0.06(+0.33%)
Sep 08, 2017	19.09	19.09	18.85	18.85	4,134	-0.15(-0.79%)
Sep 07, 2017	18.92	19.00	18.85	19.00	13,366	+0.08(+0.43%)
Sep 06, 2017	18.75	19.05	18.71	18.91	13,924	-0.18(-0.93%)
Sep 05, 2017	19.00	19.09	18.81	19.09	14,098	+0.18(+0.93%)
Sep 01, 2017	18.88	18.92	18.84	18.92	6,464	+0.09(+0.50%)
Aug 31, 2017	18.81	18.82	18.72	18.82	7,371	+0.12(+0.63%)
Aug 30, 2017	18.76	19.23	18.58	18.70	11,516	+0.05(+0.25%)
Aug 29, 2017	18.82	19.14	18.59	18.66	16,431	-0.01(-0.04%)
Aug 28, 2017	18.68	18.75	18.64	18.66	7,000	+0.07(+0.38%)
Aug 25, 2017	18.61	18.75	18.16	18.59	14,085	+0.17(+0.90%)
Aug 24, 2017	18.49	18.57	18.08	18.43	6,937	+0.04(+0.21%)
Aug 23, 2017	18.28	18.44	18.26	18.39	9,069	+0.11(+0.60%)
Aug 22, 2017	18.13	18.28	18.13	18.28	2,559	-0.01(-0.04%)
Aug 21, 2017	18.10	18.29	18.01	18.29	9,717	+0.16(+0.87%)
Aug 18, 2017	18.13	18.13	17.76	18.13	5,667	+0.20(+1.10%)
Aug 17, 2017	18.10	18.13	17.93	17.93	20,829	-0.10(-0.55%)
Aug 16, 2017	17.90	18.12	17.89	18.03	9,085	+0.18(+1.00%)
Aug 15, 2017	17.82	17.86	17.77	17.85	16,292	-0.15(-0.86%)
Aug 14, 2017	17.99	18.15	17.98	18.01	11,003	+0.05(+0.29%)
Aug 11, 2017	17.89	17.95	17.85	17.95	7,352	+0.13(+0.71%)
Aug 10, 2017	18.09	18.11	17.79	17.83	19,869	-0.09(-0.53%)
Aug 09, 2017	18.29	18.39	17.84	17.92	218,228	-0.32(-1.78%)
Aug 08, 2017	18.27	18.40	18.25	18.25	5,582	+0.02(+0.09%)
Aug 07, 2017	18.14	18.29	18.12	18.23	13,373	+0.20(+1.09%)
Aug 04, 2017	18.10	18.10	17.98	18.03	13,668	-0.10(-0.57%)
Aug 03, 2017	18.24	18.32	18.14	18.14	12,761	-0.12(-0.65%)
Aug 02, 2017	18.21	18.25	18.13	18.25	8,126	+0.02(+0.09%)