Vaneck Africa Index ETF (NY: AFK )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	17.98	18.13	17.93	17.93	23,978	-0.05(-0.26%)
May 27, 2022	17.98	18.15	17.93	17.98	4,574	+0.08(+0.47%)
May 26, 2022	17.70	17.89	17.70	17.89	14,246	+0.24(+1.34%)
May 25, 2022	17.77	17.77	17.57	17.66	4,256	-0.08(-0.48%)
May 24, 2022	17.84	17.88	17.69	17.74	3,861	-0.17(-0.95%)
May 23, 2022	18.13	18.13	17.76	17.91	11,138	+0.21(+1.17%)
May 20, 2022	18.06	18.06	17.52	17.70	6,707	-0.04(-0.21%)
May 19, 2022	17.49	17.82	17.49	17.74	6,250	+0.30(+1.73%)
May 18, 2022	17.86	17.86	17.33	17.44	7,844	-0.42(-2.38%)
May 17, 2022	17.88	18.06	17.73	17.87	22,525	+0.22(+1.23%)
May 16, 2022	17.70	17.70	17.57	17.65	3,598	+0.13(+0.75%)
May 13, 2022	17.30	17.55	17.30	17.52	5,581	+0.23(+1.31%)
May 12, 2022	17.20	17.37	17.07	17.29	7,822	-0.07(-0.38%)
May 11, 2022	17.33	17.69	17.32	17.36	4,998	-0.04(-0.22%)
May 10, 2022	17.56	17.65	17.22	17.39	8,100	+0.00(+0.00%)
May 09, 2022	17.78	17.78	17.38	17.39	9,107	-0.39(-2.18%)
May 06, 2022	18.03	18.03	17.74	17.78	10,015	-0.25(-1.36%)
May 05, 2022	18.63	18.63	18.03	18.03	4,268	-0.60(-3.24%)
May 04, 2022	18.52	18.63	18.14	18.63	16,782	+0.14(+0.75%)
May 03, 2022	18.23	18.58	18.08	18.49	5,337	+0.20(+1.10%)
May 02, 2022	18.45	18.50	18.14	18.29	13,358	-0.12(-0.67%)
Apr 29, 2022	18.73	18.89	18.37	18.41	7,795	-0.19(-1.01%)
Apr 28, 2022	18.55	18.66	18.31	18.60	45,937	+0.08(+0.41%)
Apr 27, 2022	18.62	18.62	18.39	18.53	3,082	+0.19(+1.03%)
Apr 26, 2022	18.79	18.82	18.31	18.34	6,687	-0.44(-2.36%)
Apr 25, 2022	18.80	18.80	18.46	18.78	17,305	-0.02(-0.10%)
Apr 22, 2022	19.21	19.21	18.77	18.80	11,731	-0.38(-1.97%)
Apr 21, 2022	19.79	19.79	19.18	19.18	8,557	-0.61(-3.10%)
Apr 20, 2022	20.01	20.01	19.71	19.79	12,157	-0.16(-0.80%)
Apr 19, 2022	20.12	20.12	19.79	19.95	10,309	-0.12(-0.61%)
Apr 18, 2022	20.14	20.20	20.07	20.07	7,682	-0.01(-0.05%)
Apr 14, 2022	20.19	20.22	20.05	20.08	7,676	-0.16(-0.79%)
Apr 13, 2022	20.14	20.24	19.99	20.24	7,194	+0.29(+1.47%)
Apr 12, 2022	19.97	20.09	19.94	19.95	51,549	+0.03(+0.14%)
Apr 11, 2022	20.08	20.13	19.85	19.92	4,582	-0.08(-0.42%)
Apr 08, 2022	19.77	20.13	19.77	20.01	30,118	+0.08(+0.40%)
Apr 07, 2022	19.83	19.96	19.83	19.93	13,050	+0.04(+0.21%)
Apr 06, 2022	19.83	20.01	19.83	19.89	10,623	-0.17(-0.85%)
Apr 05, 2022	20.47	20.47	20.06	20.06	15,489	-0.41(-2.02%)
Apr 04, 2022	20.66	20.66	20.43	20.47	11,036	+0.12(+0.60%)
Apr 01, 2022	20.53	20.53	20.22	20.35	6,943	+0.29(+1.46%)
Mar 31, 2022	20.35	20.35	20.05	20.05	8,412	-0.28(-1.39%)
Mar 30, 2022	20.20	20.39	20.20	20.34	17,002	+0.14(+0.70%)
Mar 29, 2022	20.12	20.20	20.08	20.20	7,577	+0.16(+0.80%)
Mar 28, 2022	20.29	20.29	19.89	20.04	11,292	-0.09(-0.47%)
Mar 25, 2022	20.19	20.19	20.02	20.13	4,994	-0.06(-0.30%)
Mar 24, 2022	20.04	20.23	20.04	20.19	5,437	+0.15(+0.76%)
Mar 23, 2022	20.17	20.17	20.02	20.04	14,786	-0.13(-0.64%)
Mar 22, 2022	20.23	20.23	20.02	20.17	12,669	+0.20(+1.02%)
Mar 21, 2022	19.91	19.99	19.72	19.97	9,693	+0.05(+0.26%)
Mar 18, 2022	19.81	20.05	19.65	19.91	17,863	+0.14(+0.72%)
Mar 17, 2022	19.81	19.81	19.55	19.77	7,323	+0.11(+0.58%)
Mar 16, 2022	19.21	19.70	19.21	19.66	6,628	+0.68(+3.58%)
Mar 15, 2022	18.88	18.98	18.80	18.98	4,512	+0.06(+0.30%)
Mar 14, 2022	19.43	19.44	18.88	18.92	20,577	-0.40(-2.05%)
Mar 11, 2022	19.42	19.44	19.25	19.32	11,804	-0.08(-0.39%)
Mar 10, 2022	19.25	19.54	19.25	19.39	11,530	+0.05(+0.24%)
Mar 09, 2022	19.28	19.40	19.14	19.35	11,476	+0.23(+1.18%)
Mar 08, 2022	19.51	19.51	19.05	19.12	15,158	+0.04(+0.20%)
Mar 07, 2022	19.67	19.67	18.99	19.08	22,045	-0.62(-3.14%)
Mar 04, 2022	19.81	19.82	19.55	19.70	11,346	-0.31(-1.53%)
Mar 03, 2022	20.22	20.30	19.90	20.01	13,665	-0.22(-1.07%)
Mar 02, 2022	20.19	20.25	20.13	20.22	8,151	+0.25(+1.23%)