Vaneck Africa Index ETF (NY: AFK )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
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%)