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 (%)
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%)
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.