Vaneck Brazil Smallcap ETF (NY: BRF )

15.11 +0.01 (+0.08%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 13.06 13.10 12.72 12.92 57,073 +0.02(+0.12%)
Aug 30, 2016 12.93 12.95 12.83 12.90 29,421 -0.04(-0.35%)
Aug 29, 2016 12.68 13.04 12.68 12.95 127,586 +0.32(+2.56%)
Aug 26, 2016 12.93 13.21 12.62 12.62 264,012 -0.26(-1.98%)
Aug 25, 2016 12.98 12.98 12.80 12.88 166,485 -0.10(-0.75%)
Aug 24, 2016 12.90 13.07 12.85 12.98 74,669 +0.04(+0.29%)
Aug 23, 2016 13.22 13.23 12.93 12.94 77,836 -0.14(-1.09%)
Aug 22, 2016 13.22 13.31 13.06 13.08 132,324 -0.22(-1.69%)
Aug 19, 2016 13.15 13.36 12.98 13.31 58,082 +0.15(+1.14%)
Aug 18, 2016 13.25 13.28 13.08 13.16 131,188 -0.06(-0.45%)
Aug 17, 2016 13.04 13.24 12.87 13.22 122,050 +0.04(+0.34%)
Aug 16, 2016 13.28 13.30 13.16 13.17 165,142 -0.06(-0.45%)
Aug 15, 2016 13.28 13.40 13.23 13.23 163,137 +0.02(+0.17%)
Aug 12, 2016 13.29 13.42 13.15 13.21 71,177 -0.24(-1.78%)
Aug 11, 2016 13.20 13.46 13.20 13.45 61,571 +0.16(+1.24%)
Aug 10, 2016 13.43 13.43 13.21 13.28 177,092 -0.06(-0.45%)
Aug 09, 2016 13.22 13.42 13.22 13.34 397,857 +0.14(+1.08%)
Aug 08, 2016 13.19 13.29 13.05 13.20 425,833 -0.11(-0.85%)
Aug 05, 2016 13.28 13.36 13.15 13.31 74,238 +0.17(+1.31%)
Aug 04, 2016 12.90 13.22 12.86 13.14 77,016 +0.29(+2.28%)
Aug 03, 2016 12.47 12.86 12.39 12.85 92,601 +0.24(+1.90%)
Aug 02, 2016 12.82 12.82 12.51 12.61 32,802 -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 62,626 +0.45(+3.63%)
Jul 28, 2016 12.46 12.46 12.29 12.33 81,853 -0.21(-1.66%)
Jul 27, 2016 12.56 12.59 12.44 12.53 48,017 +0.01(+0.06%)
Jul 26, 2016 12.48 12.56 12.48 12.53 72,661 +0.07(+0.54%)
Jul 25, 2016 12.61 12.66 12.42 12.46 101,913 -0.13(-1.01%)
Jul 22, 2016 12.51 12.63 12.44 12.59 128,035 +0.09(+0.71%)
Jul 21, 2016 12.53 12.62 12.43 12.50 75,494 +0.05(+0.37%)
Jul 20, 2016 12.44 12.53 12.38 12.45 231,786 +0.02(+0.12%)
Jul 19, 2016 12.35 12.45 12.32 12.44 93,186 +0.09(+0.73%)
Jul 18, 2016 12.05 12.35 12.04 12.35 75,502 +0.27(+2.24%)
Jul 15, 2016 11.87 12.10 11.87 12.08 71,050 +0.12(+1.00%)
Jul 14, 2016 12.02 12.08 11.93 11.96 85,861 +0.17(+1.40%)
Jul 13, 2016 11.67 11.85 11.56 11.79 23,504 +0.19(+1.62%)
Jul 12, 2016 11.69 11.74 11.60 11.60 21,475 +0.14(+1.18%)
Jul 11, 2016 11.40 11.52 11.40 11.47 178,617 +0.12(+1.06%)
Jul 08, 2016 11.23 11.36 11.19 11.35 68,320 +0.44(+4.06%)
Jul 07, 2016 11.02 11.04 10.91 10.91 47,368 -0.07(-0.62%)
Jul 06, 2016 11.00 11.03 10.83 10.97 37,446 -0.16(-1.41%)
Jul 05, 2016 11.13 11.23 11.05 11.13 65,381 -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 11.25 137,661 +0.16(+1.42%)
Jun 29, 2016 10.99 11.13 10.97 11.09 240,610 +0.41(+3.86%)
Jun 28, 2016 10.43 10.68 10.43 10.68 176,717 +0.41(+4.02%)
Jun 27, 2016 10.32 10.41 10.16 10.27 206,478 -0.11(-1.08%)
Jun 24, 2016 10.31 10.57 10.31 10.38 105,414 -0.43(-3.96%)
Jun 23, 2016 10.54 10.81 10.54 10.81 59,374 +0.36(+3.45%)
Jun 22, 2016 10.38 10.52 10.38 10.45 68,700 +0.13(+1.31%)
Jun 21, 2016 10.33 10.37 10.18 10.31 31,269 +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 40,984 -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 23,272 -0.31(-2.97%)
Jun 09, 2016 10.46 10.48 10.31 10.36 101,245 -0.13(-1.29%)
Jun 08, 2016 10.29 10.50 10.29 10.49 27,007 +0.47(+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 97,874 +0.22(+2.28%)
Jun 02, 2016 9.398 9.563 9.398 9.548 53,406 +0.07(+0.71%)
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.