Skip to main content

Vaneck Brazil Smallcap ETF (NY: BRF )

16.77 -0.07 (-0.42%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 14.83 14.83 14.47 14.54 4,893 -0.26(-1.76%)
Oct 28, 2021 15.08 15.13 14.77 14.80 26,991 -0.44(-2.87%)
Oct 27, 2021 15.39 15.44 15.12 15.24 6,059 +0.09(+0.58%)
Oct 26, 2021 15.61 15.15 50,895 -0.62(-3.92%)
Oct 25, 2021 15.38 15.88 15.22 15.77 34,937 +0.63(+4.14%)
Oct 22, 2021 15.11 15.19 14.29 15.14 53,263 -0.24(-1.55%)
Oct 21, 2021 15.94 16.02 15.25 15.38 48,675 -0.98(-5.99%)
Oct 20, 2021 16.48 16.55 16.32 16.36 7,597 -0.02(-0.11%)
Oct 19, 2021 16.88 16.88 16.24 16.38 8,423 -0.82(-4.77%)
Oct 18, 2021 17.03 17.26 16.97 17.20 6,123 -0.15(-0.87%)
Oct 15, 2021 17.04 17.40 17.04 17.35 1,604 +0.42(+2.45%)
Oct 14, 2021 17.07 17.07 16.83 16.94 2,202 -0.06(-0.34%)
Oct 13, 2021 16.73 17.05 16.66 16.99 136,794 +0.50(+3.04%)
Oct 12, 2021 16.50 16.50 16.49 16.49 411 -0.01(-0.09%)
Oct 11, 2021 16.62 16.71 16.49 16.51 7,050 -0.19(-1.14%)
Oct 08, 2021 16.51 16.86 16.51 16.70 5,736 +0.44(+2.72%)
Oct 07, 2021 16.34 16.36 16.26 16.26 9,652 -0.07(-0.44%)
Oct 06, 2021 15.99 16.35 15.88 16.33 9,854 -0.07(-0.42%)
Oct 05, 2021 16.59 16.64 16.35 16.40 7,238 -0.30(-1.80%)
Oct 04, 2021 17.23 17.23 16.64 16.70 5,140 -0.77(-4.43%)
Oct 01, 2021 17.15 17.51 17.15 17.47 12,379 +0.61(+3.59%)
Sep 30, 2021 17.10 17.10 16.85 16.86 8,172 -0.17(-0.99%)
Sep 29, 2021 16.97 17.22 16.94 17.03 9,119 +0.02(+0.11%)
Sep 28, 2021 17.47 17.47 16.99 17.01 7,400 -0.74(-4.15%)
Sep 27, 2021 17.92 17.93 17.56 17.75 19,674 -0.19(-1.08%)
Sep 24, 2021 17.78 17.96 17.76 17.95 1,727 -0.09(-0.48%)
Sep 23, 2021 18.21 18.22 18.00 18.03 46,047 +0.02(+0.12%)
Sep 22, 2021 17.88 18.07 17.83 18.01 1,166 +0.27(+1.50%)
Sep 21, 2021 17.48 17.84 17.45 17.75 14,918 +0.43(+2.49%)
Sep 20, 2021 17.60 17.61 17.08 17.32 25,664 -0.72(-3.97%)
Sep 17, 2021 17.99 18.05 17.85 18.03 5,462 -0.41(-2.20%)
Sep 16, 2021 18.43 18.44 18.31 18.44 7,616 -0.08(-0.43%)
Sep 15, 2021 18.43 18.52 18.31 18.52 7,542 +0.01(+0.07%)
Sep 14, 2021 18.82 18.89 18.45 18.50 3,274 -0.13(-0.69%)
Sep 13, 2021 18.31 18.70 18.31 18.63 3,735 +0.62(+3.43%)
Sep 10, 2021 18.55 18.55 18.01 18.01 5,149 -0.19(-1.02%)
Sep 09, 2021 17.65 18.28 17.45 18.20 17,924 +0.59(+3.33%)
Sep 08, 2021 18.52 18.52 17.60 17.61 11,348 -1.14(-6.09%)
Sep 07, 2021 18.81 19.09 18.74 18.75 30,336 +0.20(+1.07%)
Sep 03, 2021 18.72 18.72 18.54 18.56 9,222 -0.18(-0.97%)
Sep 02, 2021 19.05 19.07 18.63 18.74 7,752 -0.32(-1.67%)
Sep 01, 2021 19.06 19.17 19.04 19.05 6,136 +0.00(+0.01%)
Aug 31, 2021 19.36 19.52 18.98 19.05 14,057 -0.11(-0.56%)
Aug 30, 2021 19.32 19.32 19.14 19.16 3,969 -0.20(-1.05%)
Aug 27, 2021 19.18 19.43 19.18 19.36 3,301 +0.53(+2.83%)
Aug 26, 2021 19.38 19.38 18.82 18.83 4,854 -0.56(-2.89%)
Aug 25, 2021 19.10 19.41 19.05 19.39 7,651 +0.29(+1.53%)
Aug 24, 2021 18.54 19.19 18.54 19.10 41,753 +0.86(+4.70%)
Aug 23, 2021 18.23 18.35 18.22 18.24 7,802 +0.06(+0.34%)
Aug 20, 2021 17.49 18.30 17.49 18.18 8,703 +0.38(+2.16%)
Aug 19, 2021 17.32 17.88 17.32 17.80 16,901 +0.10(+0.57%)
Aug 18, 2021 17.99 18.06 17.69 17.70 1,100 -0.28(-1.57%)
Aug 17, 2021 17.90 18.12 17.61 17.98 30,688 -0.36(-1.97%)
Aug 16, 2021 18.83 18.83 18.28 18.34 17,056 -0.65(-3.44%)
Aug 13, 2021 18.98 19.15 18.98 18.99 6,846 -0.03(-0.14%)
Aug 12, 2021 19.21 19.21 18.99 19.02 3,965 -0.31(-1.61%)
Aug 11, 2021 19.35 19.45 19.31 19.33 4,356 -0.25(-1.29%)
Aug 10, 2021 19.57 19.60 19.54 19.58 1,491 +0.09(+0.45%)
Aug 09, 2021 19.50 19.61 19.33 19.50 9,460 +0.03(+0.14%)
Aug 06, 2021 19.46 19.50 19.42 19.47 12,599 +0.01(+0.05%)
Aug 05, 2021 20.11 20.11 19.43 19.46 5,864 -0.27(-1.39%)
Aug 04, 2021 19.96 20.03 19.65 19.73 5,023 -0.21(-1.04%)
Aug 03, 2021 19.76 19.94 19.25 19.94 9,205 -0.22(-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.