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

Vaneck Brazil Smallcap ETF (NY: BRF )

15.38 +0.47 (+3.15%)
Official Closing Price Updated: 8:00 PM EDT, Apr 26, 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 (%)
Oct 31, 2016 14.03 14.04 13.91 13.98 24,889 +0.06(+0.43%)
Oct 28, 2016 14.06 14.09 13.84 13.92 19,705 -0.08(-0.59%)
Oct 27, 2016 14.17 14.21 14.00 14.00 38,317 -0.11(-0.80%)
Oct 26, 2016 14.05 14.14 13.96 14.12 32,634 -0.09(-0.63%)
Oct 25, 2016 14.06 14.26 14.04 14.21 37,675 -0.04(-0.26%)
Oct 24, 2016 14.26 14.31 14.18 14.24 92,226 +0.24(+1.71%)
Oct 21, 2016 13.85 14.08 13.79 14.00 114,633 +0.04(+0.32%)
Oct 20, 2016 13.73 13.97 13.73 13.96 89,386 +0.22(+1.64%)
Oct 19, 2016 13.85 13.87 13.73 13.73 67,172 -0.01(-0.05%)
Oct 18, 2016 13.61 13.79 13.58 13.74 51,570 +0.26(+1.95%)
Oct 17, 2016 13.36 13.55 13.36 13.48 161,347 +0.09(+0.67%)
Oct 14, 2016 13.62 13.62 13.39 13.39 63,321 -0.02(-0.17%)
Oct 13, 2016 13.29 13.41 13.18 13.41 53,792 +0.09(+0.68%)
Oct 12, 2016 13.29 13.43 13.25 13.32 41,336 -0.01(-0.06%)
Oct 11, 2016 13.47 13.47 13.28 13.33 26,018 -0.13(-1.00%)
Oct 10, 2016 13.49 13.53 13.43 13.46 76,335 +0.09(+0.67%)
Oct 07, 2016 13.43 13.46 13.26 13.37 19,458 +0.11(+0.85%)
Oct 06, 2016 13.16 13.28 13.12 13.26 56,992 +0.07(+0.51%)
Oct 05, 2016 13.01 13.19 13.01 13.19 77,880 +0.32(+2.51%)
Oct 04, 2016 13.11 13.11 12.83 12.87 34,094 -0.21(-1.61%)
Oct 03, 2016 12.77 13.09 12.76 13.08 27,149 +0.36(+2.83%)
Sep 30, 2016 12.77 12.80 12.69 12.72 52,632 +0.00(+0.00%)
Sep 29, 2016 13.07 13.07 12.68 12.72 26,829 -0.26(-2.02%)
Sep 28, 2016 12.76 12.99 12.73 12.98 54,496 +0.23(+1.76%)
Sep 27, 2016 12.78 12.78 12.62 12.76 31,699 +0.08(+0.65%)
Sep 26, 2016 12.73 12.83 12.67 12.68 30,812 -0.13(-1.05%)
Sep 23, 2016 13.01 13.04 12.80 12.81 99,963 -0.26(-2.01%)
Sep 22, 2016 13.21 13.30 13.05 13.07 84,129 +0.08(+0.64%)
Sep 21, 2016 12.91 13.00 12.72 12.99 32,612 +0.28(+2.20%)
Sep 20, 2016 12.75 12.77 12.65 12.71 43,596 +0.11(+0.88%)
Sep 19, 2016 12.71 12.83 12.59 12.60 19,064 +0.03(+0.24%)
Sep 16, 2016 12.51 12.62 12.31 12.57 71,139 +0.01(+0.06%)
Sep 15, 2016 12.42 12.62 12.24 12.56 67,101 +0.25(+2.01%)
Sep 14, 2016 12.32 12.54 12.32 12.32 101,336 -0.11(-0.85%)
Sep 13, 2016 12.89 12.89 12.34 12.42 142,799 -0.61(-4.66%)
Sep 12, 2016 12.65 13.04 12.56 13.03 244,572 +0.22(+1.70%)
Sep 09, 2016 13.15 13.15 12.81 12.81 129,865 -0.68(-5.06%)
Sep 08, 2016 13.53 13.61 13.37 13.49 121,118 +0.05(+0.39%)
Sep 07, 2016 13.47 13.48 13.32 13.44 153,845 +0.01(+0.11%)
Sep 06, 2016 13.12 13.46 13.12 13.43 52,815 +0.33(+2.52%)
Sep 02, 2016 12.95 13.10 13.10 13.10 116,526 +0.20(+1.52%)
Sep 01, 2016 12.90 12.94 12.77 12.90 39,436 -0.02(-0.13%)
Aug 31, 2016 13.06 13.10 12.72 12.92 57,074 +0.02(+0.12%)
Aug 30, 2016 12.93 12.95 12.83 12.90 29,422 -0.04(-0.35%)
Aug 29, 2016 12.68 13.04 12.68 12.95 127,588 +0.32(+2.56%)
Aug 26, 2016 12.93 13.21 12.62 12.62 264,016 -0.26(-1.98%)
Aug 25, 2016 12.98 12.98 12.80 12.88 166,487 -0.10(-0.75%)
Aug 24, 2016 12.90 13.07 12.85 12.98 74,670 +0.04(+0.29%)
Aug 23, 2016 13.22 13.23 12.93 12.94 77,838 -0.14(-1.09%)
Aug 22, 2016 13.22 13.31 13.06 13.08 132,326 -0.22(-1.69%)
Aug 19, 2016 13.15 13.36 12.98 13.31 58,083 +0.15(+1.14%)
Aug 18, 2016 13.25 13.28 13.08 13.16 131,191 -0.06(-0.45%)
Aug 17, 2016 13.04 13.24 12.87 13.22 122,052 +0.04(+0.34%)
Aug 16, 2016 13.28 13.30 13.16 13.17 165,145 -0.06(-0.45%)
Aug 15, 2016 13.28 13.40 13.23 13.23 163,139 +0.02(+0.17%)
Aug 12, 2016 13.29 13.42 13.15 13.21 71,178 -0.24(-1.78%)
Aug 11, 2016 13.20 13.46 13.20 13.45 61,572 +0.16(+1.24%)
Aug 10, 2016 13.43 13.43 13.21 13.28 177,095 -0.06(-0.45%)
Aug 09, 2016 13.22 13.42 13.22 13.34 397,863 +0.14(+1.08%)
Aug 08, 2016 13.19 13.29 13.05 13.20 425,840 -0.11(-0.85%)
Aug 05, 2016 13.28 13.36 13.15 13.31 74,239 +0.17(+1.31%)
Aug 04, 2016 12.90 13.22 12.86 13.14 77,018 +0.29(+2.28%)
Aug 03, 2016 12.47 12.86 12.39 12.85 92,602 +0.24(+1.90%)
Aug 02, 2016 12.82 12.82 12.51 12.61 32,803 -0.11(-0.83%)
Aug 01, 2016 12.77 12.84 12.71 12.71 46,659 -0.06(-0.47%)
Jul 29, 2016 12.50 12.78 12.50 12.77 62,627 +0.45(+3.63%)
Jul 28, 2016 12.46 12.46 12.29 12.33 81,855 -0.21(-1.66%)
Jul 27, 2016 12.56 12.59 12.44 12.53 48,018 +0.01(+0.06%)
Jul 26, 2016 12.48 12.56 12.48 12.53 72,662 +0.07(+0.54%)
Jul 25, 2016 12.61 12.66 12.42 12.46 101,915 -0.13(-1.01%)
Jul 22, 2016 12.51 12.63 12.44 12.59 128,037 +0.09(+0.71%)
Jul 21, 2016 12.53 12.62 12.43 12.50 75,495 +0.05(+0.37%)
Jul 20, 2016 12.44 12.53 12.38 12.45 231,790 +0.01(+0.12%)
Jul 19, 2016 12.35 12.45 12.32 12.44 93,187 +0.09(+0.73%)
Jul 18, 2016 12.05 12.35 12.04 12.35 75,503 +0.27(+2.24%)
Jul 15, 2016 11.87 12.10 11.87 12.08 71,051 +0.12(+1.00%)
Jul 14, 2016 12.02 12.08 11.93 11.96 85,862 +0.17(+1.40%)
Jul 13, 2016 11.67 11.85 11.56 11.79 23,505 +0.19(+1.62%)
Jul 12, 2016 11.69 11.74 11.60 11.60 21,476 +0.13(+1.18%)
Jul 11, 2016 11.40 11.52 11.40 11.47 178,620 +0.12(+1.06%)
Jul 08, 2016 11.23 11.36 11.19 11.35 68,321 +0.44(+4.06%)
Jul 07, 2016 11.02 11.04 10.91 10.91 47,369 -0.07(-0.62%)
Jul 06, 2016 11.00 11.03 10.83 10.97 37,447 -0.16(-1.42%)
Jul 05, 2016 11.13 11.23 11.05 11.13 65,382 -0.18(-1.59%)
Jul 01, 2016 11.27 11.31 11.31 11.31 47,063 +0.06(+0.53%)
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%)
Jun 01, 2016 9.406 9.533 9.383 9.481 201,992 +0.19(+2.02%)
May 31, 2016 9.383 9.458 9.241 9.293 41,305 -0.10(-1.04%)
May 27, 2016 9.451 9.391 9.391 9.391 15,732 -0.16(-1.65%)
May 26, 2016 9.646 9.646 9.518 9.548 15,932 +0.09(+0.95%)
May 25, 2016 9.541 9.631 9.436 9.458 28,018 +0.04(+0.48%)
May 24, 2016 9.518 9.586 9.391 9.413 35,188 +0.06(+0.64%)
May 23, 2016 9.413 9.616 9.346 9.353 59,189 -0.32(-3.26%)
May 20, 2016 9.623 9.688 9.608 9.668 166,298 +0.18(+1.90%)
May 19, 2016 9.458 9.511 9.376 9.488 41,072 -0.08(-0.86%)
May 18, 2016 9.631 9.788 9.563 9.571 50,173 -0.28(-2.82%)
May 17, 2016 9.923 9.938 9.789 9.848 108,531 -0.14(-1.43%)
May 16, 2016 10.01 10.07 9.968 9.991 130,237 -0.01(-0.08%)
May 13, 2016 10.14 10.14 9.946 9.998 14,943 -0.29(-2.77%)
May 12, 2016 10.19 10.31 10.04 10.28 17,346 +0.08(+0.81%)
May 11, 2016 10.25 10.25 10.13 10.20 101,524 +0.20(+2.03%)
May 10, 2016 9.766 9.998 9.766 9.998 108,721 +0.47(+4.88%)
May 09, 2016 9.608 9.657 9.136 9.533 65,458 -0.23(-2.38%)
May 06, 2016 9.593 9.766 9.578 9.766 10,182 +0.11(+1.09%)
May 05, 2016 9.908 9.908 9.596 9.661 44,698 -0.05(-0.54%)
May 04, 2016 9.638 9.788 9.593 9.713 193,971 +0.08(+0.86%)
May 03, 2016 9.818 9.826 9.593 9.631 50,762 -0.34(-3.39%)
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.