Vaneck Brazil Small-Cap ETF (NY: BRF )

17.15 USD -0.27 (-1.55%)
Official Closing Price Updated: 6:30 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 22, 2021 17.11 17.20 16.18 17.15 47,030 -0.27(-1.55%)
Oct 21, 2021 18.05 18.14 17.27 17.42 42,979 -1.11(-5.99%)
Oct 20, 2021 18.66 18.74 18.48 18.53 6,708 -0.02(-0.11%)
Oct 19, 2021 19.12 19.12 18.39 18.55 7,438 -0.93(-4.77%)
Oct 18, 2021 19.29 19.55 19.22 19.48 5,407 -0.17(-0.87%)
Oct 15, 2021 19.30 19.71 19.30 19.65 1,417 +0.47(+2.45%)
Oct 14, 2021 19.33 19.33 19.06 19.18 1,945 -0.07(-0.34%)
Oct 13, 2021 18.95 19.31 18.87 19.25 120,786 +0.57(+3.04%)
Oct 12, 2021 18.69 18.69 18.68 18.68 363 -0.02(-0.09%)
Oct 11, 2021 18.82 18.92 18.68 18.69 6,225 -0.22(-1.14%)
Oct 08, 2021 18.70 19.09 18.70 18.91 5,065 +0.50(+2.72%)
Oct 07, 2021 18.50 18.53 18.41 18.41 8,523 -0.08(-0.44%)
Oct 06, 2021 18.11 18.52 17.99 18.49 8,701 -0.08(-0.42%)
Oct 05, 2021 18.79 18.84 18.52 18.57 6,391 -0.34(-1.80%)
Oct 04, 2021 19.51 19.51 18.85 18.91 4,539 -0.88(-4.43%)
Oct 01, 2021 19.42 19.83 19.42 19.79 10,931 +0.69(+3.59%)
Sep 30, 2021 19.37 19.37 19.08 19.10 7,216 -0.19(-0.99%)
Sep 29, 2021 19.22 19.50 19.19 19.29 8,052 +0.02(+0.11%)
Sep 28, 2021 19.79 19.79 19.24 19.27 6,534 -0.84(-4.15%)
Sep 27, 2021 20.29 20.31 19.89 20.11 17,372 -0.22(-1.08%)
Sep 24, 2021 20.14 20.34 20.11 20.33 1,525 -0.10(-0.48%)
Sep 23, 2021 20.62 20.63 20.38 20.42 40,659 +0.02(+0.12%)
Sep 22, 2021 20.25 20.47 20.19 20.40 1,030 +0.30(+1.50%)
Sep 21, 2021 19.80 20.20 19.76 20.10 13,173 +0.49(+2.49%)
Sep 20, 2021 19.93 19.94 19.34 19.61 22,661 -0.81(-3.97%)
Sep 17, 2021 20.37 20.44 20.22 20.42 4,823 -0.46(-2.20%)
Sep 16, 2021 20.87 20.88 20.74 20.88 6,725 -0.09(-0.43%)
Sep 15, 2021 20.87 20.97 20.74 20.97 6,660 +0.02(+0.07%)
Sep 14, 2021 21.31 21.39 20.90 20.95 2,891 -0.15(-0.69%)
Sep 13, 2021 20.74 21.18 20.74 21.10 3,298 +0.70(+3.43%)
Sep 10, 2021 21.01 21.01 20.40 20.40 4,547 -0.21(-1.02%)
Sep 09, 2021 19.99 20.70 19.76 20.61 15,827 +0.66(+3.33%)
Sep 08, 2021 20.97 20.97 19.93 19.95 10,020 -1.29(-6.09%)
Sep 07, 2021 21.30 21.62 21.22 21.24 26,786 +0.22(+1.07%)
Sep 03, 2021 21.20 21.20 21.00 21.02 8,143 -0.20(-0.97%)
Sep 02, 2021 21.58 21.60 21.10 21.22 6,845 -0.36(-1.67%)
Sep 01, 2021 21.59 21.71 21.57 21.58 5,418 +0.00(+0.01%)
Aug 31, 2021 21.93 22.11 21.50 21.58 12,412 -0.12(-0.56%)
Aug 30, 2021 21.88 21.88 21.68 21.70 3,505 -0.23(-1.05%)
Aug 27, 2021 21.72 22.01 21.72 21.93 2,915 +0.60(+2.83%)
Aug 26, 2021 21.95 21.95 21.32 21.33 4,286 -0.63(-2.89%)
Aug 25, 2021 21.63 21.98 21.57 21.96 6,756 +0.33(+1.53%)
Aug 24, 2021 21.00 21.73 21.00 21.63 36,867 +0.97(+4.70%)
Aug 23, 2021 20.65 20.78 20.63 20.66 6,889 +0.07(+0.34%)
Aug 20, 2021 19.81 20.72 19.81 20.59 7,685 +0.44(+2.16%)
Aug 19, 2021 19.62 20.25 19.61 20.15 14,924 +0.11(+0.57%)
Aug 18, 2021 20.37 20.45 20.03 20.04 972 -0.32(-1.57%)
Aug 17, 2021 20.27 20.52 19.94 20.36 27,097 -0.41(-1.97%)
Aug 16, 2021 21.33 21.33 20.70 20.77 15,060 -0.74(-3.44%)
Aug 13, 2021 21.50 21.69 21.50 21.51 6,045 -0.03(-0.14%)
Aug 12, 2021 21.76 21.76 21.51 21.54 3,501 -0.35(-1.61%)
Aug 11, 2021 21.92 22.03 21.87 21.89 3,847 -0.29(-1.29%)
Aug 10, 2021 22.16 22.20 22.13 22.18 1,317 +0.10(+0.45%)
Aug 09, 2021 22.09 22.21 21.89 22.08 8,353 +0.03(+0.14%)
Aug 06, 2021 22.04 22.08 21.99 22.05 11,125 +0.01(+0.05%)
Aug 05, 2021 22.78 22.78 22.01 22.04 5,178 -0.31(-1.39%)
Aug 04, 2021 22.60 22.69 22.25 22.35 4,436 -0.23(-1.04%)
Aug 03, 2021 22.38 22.58 21.80 22.58 8,128 -0.25(-1.07%)
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.