Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Vaneck Brazil Smallcap ETF (NY: BRF )

15.27 -0.14 (-0.91%)
Official Closing Price Updated: 8:00 PM EDT, May 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2016 11.12 11.31 11.09 11.25 137,663 +0.16(+1.42%)
Jun 29, 2016 10.99 11.13 10.96 11.09 240,613 +0.41(+3.86%)
Jun 28, 2016 10.43 10.68 10.43 10.68 176,720 +0.41(+4.02%)
Jun 27, 2016 10.32 10.41 10.16 10.27 206,481 -0.11(-1.08%)
Jun 24, 2016 10.31 10.57 10.31 10.38 105,416 -0.43(-3.96%)
Jun 23, 2016 10.54 10.81 10.54 10.81 59,375 +0.36(+3.45%)
Jun 22, 2016 10.38 10.52 10.38 10.45 68,701 +0.13(+1.31%)
Jun 21, 2016 10.33 10.37 10.18 10.31 31,270 +0.03(+0.29%)
Jun 20, 2016 10.25 10.40 10.25 10.28 21,809 +0.27(+2.70%)
Jun 17, 2016 9.946 10.03 9.946 10.01 23,210 +0.16(+1.60%)
Jun 16, 2016 9.698 9.871 9.638 9.856 44,926 +0.08(+0.77%)
Jun 15, 2016 9.736 9.863 9.653 9.781 24,342 +0.13(+1.32%)
Jun 14, 2016 9.826 9.901 9.578 9.653 40,985 -0.17(-1.68%)
Jun 13, 2016 9.803 9.923 9.766 9.818 21,629 -0.23(-2.31%)
Jun 10, 2016 10.13 10.15 10.03 10.05 23,273 -0.31(-2.97%)
Jun 09, 2016 10.46 10.48 10.31 10.36 101,247 -0.13(-1.29%)
Jun 08, 2016 10.29 10.50 10.29 10.49 27,007 +0.46(+4.64%)
Jun 07, 2016 9.931 10.07 9.931 10.03 16,909 +0.13(+1.29%)
Jun 06, 2016 9.871 9.934 9.833 9.901 33,320 +0.14(+1.38%)
Jun 03, 2016 9.833 9.833 9.676 9.766 97,875 +0.22(+2.28%)
Jun 02, 2016 9.398 9.563 9.398 9.548 53,407 +0.07(+0.71%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.