Vaneck Africa Index ETF (NY: AFK )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	16.76	16.88	16.72	16.88	2,443	+0.14(+0.86%)
May 30, 2019	16.72	16.74	16.66	16.74	1,043	+0.05(+0.32%)
May 29, 2019	16.60	16.71	16.59	16.69	3,641	+0.20(+1.19%)
May 28, 2019	16.59	16.59	16.48	16.49	3,251	-0.06(-0.35%)
May 24, 2019	16.55	16.82	16.55	16.55	9,286	+0.04(+0.25%)
May 23, 2019	16.73	16.78	16.46	16.51	5,597	-0.29(-1.73%)
May 22, 2019	17.01	17.01	16.78	16.80	14,116	-0.23(-1.37%)
May 21, 2019	17.16	17.16	17.03	17.03	1,993	-0.07(-0.41%)
May 20, 2019	17.10	17.14	17.08	17.10	2,936	+0.02(+0.12%)
May 17, 2019	17.31	17.32	17.07	17.08	45,335	-0.29(-1.65%)
May 16, 2019	17.49	17.54	17.29	17.37	9,571	+0.07(+0.43%)
May 15, 2019	17.26	17.29	17.19	17.29	7,864	+0.03(+0.19%)
May 14, 2019	17.18	17.26	17.17	17.26	3,415	+0.10(+0.57%)
May 13, 2019	17.23	17.36	17.16	17.16	5,922	-0.48(-2.74%)
May 10, 2019	17.41	17.66	17.41	17.64	5,743	+0.17(+0.98%)
May 09, 2019	17.56	17.59	17.21	17.47	7,275	-0.10(-0.56%)
May 08, 2019	17.54	17.72	17.51	17.57	3,332	+0.03(+0.19%)
May 07, 2019	17.99	17.99	17.46	17.54	5,921	-0.31(-1.74%)
May 06, 2019	17.81	17.85	17.57	17.85	28,410	-0.31(-1.71%)
May 03, 2019	17.95	18.16	17.95	18.16	4,765	+0.36(+2.02%)
May 02, 2019	17.95	18.31	17.79	17.80	8,620	-0.20(-1.14%)
May 01, 2019	18.09	18.12	17.78	18.00	2,782	-0.04(-0.23%)
Apr 30, 2019	18.09	18.09	17.82	18.04	36,269	-0.02(-0.14%)
Apr 29, 2019	18.16	18.16	18.04	18.07	4,080	-0.07(-0.36%)
Apr 26, 2019	18.11	18.17	18.09	18.13	2,443	+0.10(+0.57%)
Apr 25, 2019	18.10	18.19	18.00	18.03	5,079	-0.01(-0.07%)
Apr 24, 2019	18.16	18.16	18.04	18.04	4,751	-0.17(-0.94%)
Apr 23, 2019	18.29	18.31	18.18	18.22	7,012	-0.07(-0.40%)
Apr 22, 2019	18.31	18.63	18.25	18.29	3,966	-0.16(-0.89%)
Apr 18, 2019	18.57	18.57	18.35	18.45	16,863	+0.04(+0.20%)
Apr 17, 2019	18.43	18.46	18.40	18.42	1,665	+0.09(+0.47%)
Apr 16, 2019	18.25	18.36	18.21	18.33	21,796	-0.01(-0.03%)
Apr 15, 2019	18.24	18.34	18.22	18.34	3,421	+0.11(+0.62%)
Apr 12, 2019	18.25	18.37	18.22	18.22	4,521	+0.02(+0.14%)
Apr 11, 2019	18.26	18.39	18.19	18.20	4,355	-0.06(-0.31%)
Apr 10, 2019	18.22	18.38	18.22	18.26	14,755	+0.04(+0.22%)
Apr 09, 2019	18.22	18.25	18.15	18.22	10,434	+0.08(+0.43%)
Apr 08, 2019	18.18	18.18	18.05	18.14	6,035	+0.07(+0.39%)
Apr 05, 2019	17.85	18.14	17.85	18.07	6,109	+0.14(+0.78%)
Apr 04, 2019	17.91	18.01	17.91	17.93	10,673	-0.04(-0.21%)
Apr 03, 2019	17.95	18.02	17.93	17.97	4,424	+0.08(+0.44%)
Apr 02, 2019	17.95	17.95	17.89	17.89	3,282	-0.01(-0.05%)
Apr 01, 2019	17.86	17.96	17.85	17.90	8,562	+0.29(+1.67%)
Mar 29, 2019	17.55	17.61	17.55	17.60	2,810	+0.23(+1.32%)
Mar 28, 2019	17.38	17.39	17.35	17.37	4,650	-0.13(-0.75%)
Mar 27, 2019	17.59	17.59	17.42	17.50	13,230	-0.04(-0.23%)
Mar 26, 2019	17.55	17.79	17.52	17.55	17,415	-0.02(-0.14%)
Mar 25, 2019	17.59	17.61	17.57	17.57	16,270	-0.11(-0.60%)
Mar 22, 2019	17.91	18.08	17.68	17.68	4,765	-0.18(-1.03%)
Mar 21, 2019	17.88	17.89	17.84	17.86	3,829	-0.03(-0.16%)
Mar 20, 2019	17.87	18.00	17.75	17.89	7,825	+0.02(+0.09%)
Mar 19, 2019	17.88	17.89	17.87	17.87	3,399	+0.05(+0.28%)
Mar 18, 2019	17.84	17.85	17.82	17.82	9,541	+0.14(+0.81%)
Mar 15, 2019	17.80	17.80	17.68	17.68	1,344	+0.05(+0.30%)
Mar 14, 2019	17.76	17.98	17.63	17.63	7,752	-0.15(-0.83%)
Mar 13, 2019	17.87	17.87	17.77	17.77	2,173	+0.02(+0.09%)
Mar 12, 2019	17.86	17.86	17.75	17.76	9,458	-0.01(-0.05%)
Mar 11, 2019	17.79	17.93	17.72	17.77	11,964	+0.14(+0.79%)
Mar 08, 2019	17.51	18.23	17.51	17.63	4,399	+0.00(+0.03%)
Mar 07, 2019	17.76	17.76	17.62	17.62	2,712	-0.17(-0.97%)
Mar 06, 2019	17.96	17.96	17.75	17.80	13,236	-0.05(-0.30%)
Mar 05, 2019	17.85	17.85	17.85	17.85	909	+0.09(+0.51%)
Mar 04, 2019	17.95	18.00	17.68	17.76	8,442	+0.01(+0.05%)