Skip to main content

Vaneck Brazil Smallcap ETF (NY: BRF )

16.77 -0.07 (-0.42%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 20.73 20.73 20.49 20.60 62,167 -0.10(-0.47%)
Oct 30, 2019 20.37 20.70 20.31 20.70 4,003 +0.19(+0.91%)
Oct 29, 2019 20.46 20.54 20.45 20.51 4,963 -0.04(-0.21%)
Oct 28, 2019 20.48 20.60 20.44 20.55 2,083 +0.15(+0.75%)
Oct 25, 2019 20.33 20.44 20.20 20.40 16,544 +0.25(+1.22%)
Oct 24, 2019 20.45 20.45 20.16 20.16 9,141 -0.27(-1.33%)
Oct 23, 2019 20.16 20.48 20.10 20.43 21,906 +0.25(+1.22%)
Oct 22, 2019 20.04 20.28 20.03 20.18 13,754 +0.31(+1.58%)
Oct 21, 2019 19.72 19.87 19.66 19.87 10,459 -0.07(-0.34%)
Oct 18, 2019 19.74 19.95 19.69 19.94 7,799 +0.22(+1.12%)
Oct 17, 2019 19.77 19.83 19.58 19.72 8,274 +0.07(+0.34%)
Oct 16, 2019 19.27 19.65 19.27 19.65 11,919 +0.16(+0.82%)
Oct 15, 2019 19.59 19.61 19.40 19.49 7,507 -0.27(-1.37%)
Oct 14, 2019 19.71 19.76 19.67 19.76 7,420 -0.08(-0.38%)
Oct 11, 2019 19.59 19.85 19.57 19.83 21,271 +0.56(+2.90%)
Oct 10, 2019 19.34 19.46 19.27 19.28 10,715 -0.24(-1.21%)
Oct 09, 2019 19.61 19.61 19.43 19.51 16,724 +0.11(+0.57%)
Oct 08, 2019 19.45 19.58 19.33 19.40 49,617 -0.05(-0.26%)
Oct 07, 2019 19.99 20.41 19.44 19.45 452,328 -0.58(-2.87%)
Oct 04, 2019 19.73 20.03 19.65 20.03 24,580 +0.38(+1.94%)
Oct 03, 2019 19.36 19.72 19.36 19.65 6,119 +0.34(+1.75%)
Oct 02, 2019 19.30 19.33 19.22 19.31 36,118 -0.22(-1.10%)
Oct 01, 2019 19.53 19.57 19.42 19.53 6,368 -0.09(-0.48%)
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%)
Sep 03, 2019 19.45 19.55 19.17 19.21 32,473 -0.33(-1.69%)
Aug 30, 2019 19.43 19.63 19.39 19.54 5,554 +0.35(+1.81%)
Aug 29, 2019 18.88 19.26 18.85 19.19 19,170 +0.46(+2.44%)
Aug 28, 2019 18.59 18.73 18.57 18.73 12,032 +0.11(+0.59%)
Aug 27, 2019 18.72 18.77 18.39 18.62 15,474 +0.06(+0.32%)
Aug 26, 2019 19.01 19.05 18.49 18.57 15,591 -0.37(-1.97%)
Aug 23, 2019 19.38 19.45 18.94 18.94 47,861 -0.58(-2.99%)
Aug 22, 2019 19.74 19.76 19.52 19.52 21,114 -0.26(-1.33%)
Aug 21, 2019 19.61 19.86 19.61 19.78 19,372 +0.41(+2.14%)
Aug 20, 2019 19.22 19.46 19.08 19.37 22,790 -0.01(-0.04%)
Aug 19, 2019 19.95 19.95 19.36 19.38 11,222 -0.25(-1.29%)
Aug 16, 2019 19.85 19.85 19.60 19.63 71,379 -0.03(-0.13%)
Aug 15, 2019 19.94 20.00 19.36 19.66 103,357 -0.30(-1.53%)
Aug 14, 2019 20.37 20.39 19.89 19.96 87,476 -0.73(-3.52%)
Aug 13, 2019 20.33 20.84 20.31 20.69 9,156 +0.18(+0.87%)
Aug 12, 2019 20.34 20.63 20.34 20.51 5,138 -0.53(-2.53%)
Aug 09, 2019 21.09 21.17 20.90 21.04 15,363 +0.21(+1.02%)
Aug 08, 2019 20.54 20.89 20.54 20.83 22,586 +0.56(+2.75%)
Aug 07, 2019 20.16 20.34 20.01 20.27 25,020 -0.14(-0.66%)
Aug 06, 2019 20.48 20.50 20.11 20.41 81,647 +0.35(+1.73%)
Aug 05, 2019 20.38 20.38 20.05 20.06 53,600 -0.73(-3.49%)
Aug 02, 2019 21.01 21.01 20.60 20.79 8,863 -0.39(-1.84%)
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.