Indicators

Vaneck Brazil Smallcap ETF (NY: BRF )

15.04 -0.01 (-0.07%)

Official Closing Price Updated: 8:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	19.47	19.63	19.47	19.62	2,550	+0.17(+0.85%)
Sep 27, 2019	19.44	19.55	19.39	19.45	6,027	+0.14(+0.70%)
Sep 26, 2019	19.49	19.50	19.32	19.32	9,232	-0.03(-0.13%)
Sep 25, 2019	19.18	19.38	19.17	19.34	13,029	-0.08(-0.44%)
Sep 24, 2019	19.55	19.55	19.40	19.43	20,930	-0.08(-0.43%)
Sep 23, 2019	19.56	19.57	19.46	19.51	6,166	-0.14(-0.73%)
Sep 20, 2019	19.69	19.71	19.50	19.66	8,154	-0.14(-0.68%)
Sep 19, 2019	19.85	19.87	19.78	19.79	3,889	+0.04(+0.21%)
Sep 18, 2019	19.80	19.87	19.65	19.75	9,027	-0.03(-0.13%)
Sep 17, 2019	19.46	19.78	19.44	19.78	6,771	+0.30(+1.56%)
Sep 16, 2019	19.43	19.67	19.43	19.47	21,482	-0.18(-0.93%)
Sep 13, 2019	20.00	20.00	19.65	19.65	2,481	-0.35(-1.76%)
Sep 12, 2019	19.99	20.04	19.84	20.00	11,764	+0.16(+0.81%)
Sep 11, 2019	19.59	19.85	19.59	19.84	9,687	+0.54(+2.81%)
Sep 10, 2019	19.19	19.35	19.16	19.30	13,849	-0.01(-0.04%)
Sep 09, 2019	19.71	19.72	19.29	19.31	9,245	-0.40(-2.02%)
Sep 06, 2019	19.91	19.91	19.70	19.71	27,062	-0.08(-0.38%)
Sep 05, 2019	19.83	19.89	19.71	19.78	18,585	+0.20(+1.04%)
Sep 04, 2019	19.50	19.65	19.43	19.58	111,936	+0.37(+1.94%)

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.