Vaneck Africa Index ETF (NY: AFK )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2019	18.05	18.05	17.77	17.78	4,482	-0.32(-1.79%)
Feb 27, 2019	18.25	18.25	18.03	18.11	2,369	-0.13(-0.70%)
Feb 26, 2019	18.35	18.39	18.18	18.23	4,030	-0.11(-0.62%)
Feb 25, 2019	18.35	18.38	18.34	18.35	1,839	+0.09(+0.49%)
Feb 22, 2019	18.27	18.36	18.23	18.26	3,665	+0.22(+1.20%)
Feb 21, 2019	18.25	18.25	18.02	18.04	22,683	-0.15(-0.83%)
Feb 20, 2019	18.00	18.19	17.97	18.19	7,416	+0.35(+1.97%)
Feb 19, 2019	17.59	17.84	17.59	17.84	7,380	+0.02(+0.09%)
Feb 15, 2019	17.67	17.84	17.67	17.82	1,466	+0.14(+0.78%)
Feb 14, 2019	17.62	17.72	17.62	17.69	3,020	-0.10(-0.59%)
Feb 13, 2019	17.95	17.95	17.77	17.79	12,703	-0.17(-0.92%)
Feb 12, 2019	17.68	18.04	17.68	17.96	17,845	+0.20(+1.14%)
Feb 11, 2019	17.94	17.94	17.71	17.75	5,871	-0.01(-0.04%)
Feb 08, 2019	17.65	17.82	17.65	17.76	1,466	-0.07(-0.38%)
Feb 07, 2019	18.03	18.03	17.67	17.83	8,094	-0.15(-0.83%)
Feb 06, 2019	17.74	18.05	17.74	17.98	3,129	-0.07(-0.41%)
Feb 05, 2019	17.91	18.08	17.91	18.05	6,703	+0.15(+0.85%)
Feb 04, 2019	17.79	17.90	17.76	17.90	7,254	+0.04(+0.20%)
Feb 01, 2019	17.79	17.91	17.75	17.86	5,987	-0.05(-0.27%)
Jan 31, 2019	17.76	17.91	17.76	17.91	4,160	+0.19(+1.06%)
Jan 30, 2019	17.39	17.77	17.33	17.73	27,658	+0.47(+2.70%)
Jan 29, 2019	17.19	17.28	17.19	17.26	6,909	+0.09(+0.52%)
Jan 28, 2019	17.16	17.17	17.12	17.17	2,225	+0.01(+0.05%)
Jan 25, 2019	17.01	17.19	17.01	17.16	17,596	+0.15(+0.90%)
Jan 24, 2019	16.93	17.14	16.88	17.01	18,494	+0.24(+1.43%)
Jan 23, 2019	16.74	16.82	16.72	16.77	5,666	+0.05(+0.29%)
Jan 22, 2019	16.90	16.90	16.66	16.72	8,715	-0.20(-1.21%)
Jan 18, 2019	17.10	17.10	16.85	16.92	5,987	+0.02(+0.10%)
Jan 17, 2019	16.83	16.91	16.83	16.91	2,907	-0.06(-0.34%)
Jan 16, 2019	16.99	16.99	16.93	16.96	7,110	+0.11(+0.63%)
Jan 15, 2019	16.92	16.93	16.86	16.86	6,497	+0.08(+0.45%)
Jan 14, 2019	16.96	16.96	16.78	16.78	3,125	-0.06(-0.35%)
Jan 11, 2019	17.00	17.00	16.84	16.84	31,526	+0.01(+0.05%)
Jan 10, 2019	16.53	16.96	16.53	16.83	15,691	+0.19(+1.13%)
Jan 09, 2019	16.51	16.65	16.51	16.65	7,986	+0.18(+1.11%)
Jan 08, 2019	16.51	16.51	16.46	16.46	1,368	-0.05(-0.31%)
Jan 07, 2019	16.47	16.53	16.47	16.51	5,710	-0.02(-0.10%)
Jan 04, 2019	16.32	16.53	16.29	16.53	11,608	+0.40(+2.49%)
Jan 03, 2019	16.06	16.23	16.00	16.13	4,879	+0.11(+0.72%)
Jan 02, 2019	15.90	16.06	15.78	16.02	8,247	-0.07(-0.46%)
Dec 31, 2018	16.17	16.17	15.96	16.09	44,357	-0.08(-0.51%)
Dec 28, 2018	16.11	16.20	16.10	16.17	9,775	+0.18(+1.13%)
Dec 27, 2018	15.94	15.99	15.89	15.99	6,233	-0.02(-0.10%)
Dec 26, 2018	15.75	16.01	15.70	16.01	15,988	+0.28(+1.77%)
Dec 24, 2018	15.55	15.84	15.55	15.73	35,437	-0.02(-0.16%)
Dec 21, 2018	15.83	16.49	15.72	15.75	9,164	+0.01(+0.05%)
Dec 20, 2018	16.06	16.25	14.74	15.75	20,426	-0.20(-1.25%)
Dec 19, 2018	16.10	16.33	15.90	15.94	18,909	-0.14(-0.85%)
Dec 18, 2018	15.93	16.10	15.93	16.08	5,236	+0.06(+0.40%)
Dec 17, 2018	16.10	16.10	16.02	16.02	3,233	-0.10(-0.60%)
Dec 14, 2018	16.14	16.25	16.07	16.11	3,107	-0.23(-1.42%)
Dec 13, 2018	16.81	16.81	16.33	16.35	1,540	-0.08(-0.50%)
Dec 12, 2018	16.49	16.49	16.43	16.43	1,895	+0.38(+2.36%)
Dec 11, 2018	16.17	16.18	16.05	16.05	2,682	+0.09(+0.55%)
Dec 10, 2018	15.98	16.26	15.89	15.96	13,344	-0.21(-1.29%)
Dec 07, 2018	16.47	16.49	16.09	16.17	5,717	-0.31(-1.86%)
Dec 06, 2018	16.43	16.49	15.97	16.48	34,187	-0.03(-0.20%)
Dec 04, 2018	16.85	16.85	16.51	16.51	2,486	-0.10(-0.63%)