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 (%)
Jun 30, 2020 14.35 14.52 14.32 14.50 60,222 +0.09(+0.63%)
Jun 29, 2020 14.23 14.41 13.95 14.41 13,395 +0.39(+2.79%)
Jun 26, 2020 14.43 14.43 13.99 14.02 10,935 -0.69(-4.72%)
Jun 25, 2020 14.78 14.82 14.44 14.72 8,572 +0.10(+0.71%)
Jun 24, 2020 14.66 14.70 14.52 14.61 12,994 -0.76(-4.97%)
Jun 23, 2020 15.40 15.51 15.29 15.38 12,160 +0.41(+2.73%)
Jun 22, 2020 15.22 15.27 14.96 14.97 7,380 +0.10(+0.64%)
Jun 19, 2020 14.89 14.92 14.69 14.87 13,928 +0.30(+2.03%)
Jun 18, 2020 14.59 14.88 14.51 14.58 21,414 -0.23(-1.53%)
Jun 17, 2020 14.59 14.94 14.57 14.80 15,834 +0.29(+2.02%)
Jun 16, 2020 15.18 15.34 14.50 14.51 59,932 -0.17(-1.17%)
Jun 15, 2020 14.16 14.84 14.07 14.68 103,097 -0.30(-2.03%)
Jun 12, 2020 14.99 15.21 14.62 14.98 38,678 +0.63(+4.42%)
Jun 11, 2020 14.95 15.08 14.25 14.35 43,283 -1.42(-9.03%)
Jun 10, 2020 16.38 16.38 15.67 15.78 26,379 -0.49(-2.99%)
Jun 09, 2020 16.05 16.42 16.05 16.26 42,816 -0.40(-2.40%)
Jun 08, 2020 15.98 16.67 15.98 16.66 21,853 +0.98(+6.26%)
Jun 05, 2020 15.84 16.10 15.67 15.68 20,951 +0.53(+3.49%)
Jun 04, 2020 15.12 15.28 14.92 15.15 16,756 -0.05(-0.34%)
Jun 03, 2020 15.05 15.42 15.01 15.20 67,880 +0.93(+6.51%)
Jun 02, 2020 13.85 14.29 13.79 14.27 25,222 +0.81(+6.00%)
Jun 01, 2020 13.30 13.49 13.30 13.46 22,927 +0.27(+2.02%)
May 29, 2020 12.96 13.20 12.87 13.20 5,640 +0.05(+0.42%)
May 28, 2020 13.40 13.47 13.14 13.14 10,280 -0.35(-2.58%)
May 27, 2020 13.19 13.49 13.11 13.49 38,825 +0.58(+4.50%)
May 26, 2020 13.11 13.19 12.88 12.91 39,866 +0.91(+7.61%)
May 22, 2020 11.97 12.04 11.84 12.00 24,174 -0.08(-0.65%)
May 21, 2020 11.84 12.13 11.83 12.07 12,697 +0.50(+4.35%)
May 20, 2020 11.50 11.68 11.49 11.57 6,391 +0.30(+2.62%)
May 19, 2020 11.39 11.54 11.28 11.28 14,750 -0.10(-0.92%)
May 18, 2020 11.01 11.42 11.01 11.38 11,608 +0.68(+6.33%)
May 15, 2020 10.75 10.93 10.52 10.70 18,648 -0.03(-0.32%)
May 14, 2020 10.29 10.75 10.14 10.74 22,126 +0.31(+2.97%)
May 13, 2020 10.75 10.75 10.32 10.43 28,602 -0.36(-3.35%)
May 12, 2020 11.30 11.35 10.79 10.79 9,206 -0.30(-2.66%)
May 11, 2020 11.19 11.29 11.08 11.08 15,351 -0.29(-2.52%)
May 08, 2020 11.29 11.37 11.22 11.37 9,784 +0.24(+2.19%)
May 07, 2020 11.51 11.51 11.08 11.13 40,010 -0.49(-4.25%)
May 06, 2020 11.69 11.76 11.58 11.62 4,639 -0.33(-2.77%)
May 05, 2020 12.24 12.40 11.92 11.95 10,764 -0.07(-0.59%)
May 04, 2020 11.98 12.03 11.78 12.02 15,354 -0.01(-0.10%)
May 01, 2020 12.25 12.26 11.94 12.04 41,786 -0.54(-4.32%)
Apr 30, 2020 12.92 13.00 12.51 12.58 10,325 -0.56(-4.29%)
Apr 29, 2020 12.80 13.14 12.80 13.14 29,304 +0.62(+4.92%)
Apr 28, 2020 12.14 12.60 12.12 12.53 20,598 +0.86(+7.38%)
Apr 27, 2020 11.59 11.67 11.42 11.67 29,854 +0.48(+4.26%)
Apr 24, 2020 11.83 11.88 10.92 11.19 29,354 -1.09(-8.85%)
Apr 23, 2020 12.72 12.72 12.19 12.27 19,917 -0.34(-2.70%)
Apr 22, 2020 12.40 12.62 12.40 12.62 286,016 +0.48(+3.97%)
Apr 21, 2020 12.04 12.19 12.03 12.13 7,782 -0.30(-2.39%)
Apr 20, 2020 12.16 12.50 12.15 12.43 14,578 +0.14(+1.14%)
Apr 17, 2020 12.46 12.53 12.21 12.29 37,757 +0.17(+1.36%)
Apr 16, 2020 12.42 12.42 12.07 12.13 3,879 -0.10(-0.85%)
Apr 15, 2020 12.11 12.30 12.06 12.23 3,709 -0.16(-1.26%)
Apr 14, 2020 12.38 12.55 12.36 12.39 4,466 +0.22(+1.78%)
Apr 13, 2020 12.20 12.20 11.74 12.17 23,983 -0.16(-1.28%)
Apr 09, 2020 12.54 12.67 12.25 12.33 19,684 +0.12(+1.00%)
Apr 08, 2020 11.68 12.25 11.48 12.21 41,631 +0.45(+3.84%)
Apr 07, 2020 11.97 12.06 11.66 11.75 9,295 +0.64(+5.79%)
Apr 06, 2020 11.02 11.32 10.89 11.11 81,684 +0.63(+5.97%)
Apr 03, 2020 10.65 10.65 10.22 10.49 26,131 -0.35(-3.21%)
Apr 02, 2020 10.89 11.03 10.54 10.83 28,686 +0.05(+0.48%)
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.