Skip to main content

Vaneck Brazil Smallcap ETF (NY: BRF )

16.84 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 17.19 17.22 16.59 16.60 9,513 -0.47(-2.76%)
Feb 25, 2021 17.58 17.77 17.05 17.07 14,318 -0.84(-4.68%)
Feb 24, 2021 17.76 18.02 17.76 17.91 12,483 +0.14(+0.77%)
Feb 23, 2021 17.56 17.77 17.41 17.77 5,389 +0.20(+1.14%)
Feb 22, 2021 17.34 17.80 17.32 17.57 52,189 -0.71(-3.89%)
Feb 19, 2021 18.07 18.29 18.07 18.28 3,397 +0.19(+1.06%)
Feb 18, 2021 18.30 18.30 17.98 18.09 5,181 -0.23(-1.25%)
Feb 17, 2021 18.28 18.32 18.13 18.32 958 -0.04(-0.19%)
Feb 16, 2021 18.28 18.57 18.28 18.36 6,633 +0.10(+0.54%)
Feb 12, 2021 18.14 18.28 18.14 18.26 2,604 -0.02(-0.09%)
Feb 11, 2021 18.34 18.34 18.18 18.28 6,250 +0.19(+1.07%)
Feb 10, 2021 18.26 18.31 18.08 18.08 2,906 -0.37(-2.03%)
Feb 09, 2021 18.26 18.47 18.23 18.46 13,604 -0.18(-0.96%)
Feb 08, 2021 18.83 18.85 18.54 18.64 4,934 +0.25(+1.38%)
Feb 05, 2021 18.36 18.54 18.36 18.38 42,923 +0.13(+0.73%)
Feb 04, 2021 18.51 18.51 18.16 18.25 3,543 -0.26(-1.38%)
Feb 03, 2021 18.63 18.63 18.40 18.51 12,690 +0.17(+0.91%)
Feb 02, 2021 18.39 18.40 18.28 18.34 5,746 +0.49(+2.75%)
Feb 01, 2021 17.62 17.93 17.42 17.85 46,098 +0.40(+2.30%)
Jan 29, 2021 17.96 17.96 17.35 17.45 49,152 -0.51(-2.81%)
Jan 28, 2021 17.71 17.95 17.71 17.95 1,485 +0.46(+2.63%)
Jan 27, 2021 17.63 17.82 17.48 17.49 6,325 -0.12(-0.70%)
Jan 26, 2021 17.89 18.05 17.62 17.62 3,148 +0.26(+1.48%)
Jan 25, 2021 17.84 17.88 17.09 17.36 40,088 -0.32(-1.80%)
Jan 22, 2021 17.88 17.89 17.52 17.68 14,043 -0.47(-2.58%)
Jan 21, 2021 18.60 18.60 18.01 18.15 7,310 -0.41(-2.24%)
Jan 20, 2021 18.56 18.66 18.56 18.56 12,160 +0.03(+0.14%)
Jan 19, 2021 18.66 18.67 18.53 18.53 2,954 -0.31(-1.64%)
Jan 15, 2021 19.02 19.02 18.82 18.84 8,267 -0.57(-2.91%)
Jan 14, 2021 18.99 19.43 18.89 19.41 9,369 +0.78(+4.17%)
Jan 13, 2021 18.60 18.70 18.45 18.63 6,421 -0.03(-0.14%)
Jan 12, 2021 17.83 18.67 17.83 18.66 2,900 +0.98(+5.54%)
Jan 11, 2021 17.84 17.92 17.68 17.68 14,462 -0.50(-2.77%)
Jan 08, 2021 18.26 18.26 18.01 18.18 6,681 +0.37(+2.05%)
Jan 07, 2021 18.12 18.12 17.80 17.81 4,531 -0.25(-1.39%)
Jan 06, 2021 18.15 18.45 18.07 18.07 8,846 -0.41(-2.25%)
Jan 05, 2021 18.11 18.55 18.11 18.48 10,958 +0.09(+0.48%)
Jan 04, 2021 18.98 19.12 18.37 18.39 10,938 -0.42(-2.21%)
Dec 31, 2020 18.81 18.81 18.81 8,611 -0.02(-0.10%)
Dec 30, 2020 18.73 18.90 18.65 18.83 8,611 +0.07(+0.39%)
Dec 29, 2020 18.68 18.80 18.60 18.75 8,692 +0.21(+1.13%)
Dec 28, 2020 18.48 18.54 18.23 18.54 9,866 +0.01(+0.05%)
Dec 24, 2020 18.41 18.53 18.36 18.53 4,869 +0.11(+0.58%)
Dec 23, 2020 18.31 18.45 18.30 18.43 11,811 +0.26(+1.45%)
Dec 22, 2020 18.39 18.47 18.15 18.16 11,650 -0.26(-1.39%)
Dec 21, 2020 18.37 18.58 18.11 18.42 12,771 -0.54(-2.83%)
Dec 18, 2020 19.10 19.27 18.93 18.95 29,354 -0.19(-1.01%)
Dec 17, 2020 19.29 19.37 19.06 19.15 6,946 -0.02(-0.08%)
Dec 16, 2020 18.92 19.16 18.74 19.16 5,433 +0.11(+0.59%)
Dec 15, 2020 18.89 19.05 18.89 19.05 2,793 +0.23(+1.25%)
Dec 14, 2020 19.07 19.11 18.72 18.82 12,028 -0.10(-0.52%)
Dec 11, 2020 18.85 19.05 18.70 18.91 4,029 -0.11(-0.57%)
Dec 10, 2020 18.32 19.02 18.32 19.02 6,202 +0.62(+3.35%)
Dec 09, 2020 18.93 18.93 18.29 18.41 4,606 -0.26(-1.38%)
Dec 08, 2020 18.86 18.90 18.60 18.67 4,233 +0.03(+0.17%)
Dec 07, 2020 18.71 19.01 18.52 18.63 17,638 +0.11(+0.58%)
Dec 04, 2020 18.56 18.57 18.39 18.53 9,899 +0.03(+0.17%)
Dec 03, 2020 18.20 18.66 18.20 18.49 35,266 +0.55(+3.05%)
Dec 02, 2020 17.76 17.99 17.76 17.95 9,987 +0.14(+0.81%)
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.