Brazil Smallcap ETF Vaneck (NY: BRF )

21.29 USD +0.63 (+3.05%)
Official Closing Price Updated: 8:00 PM EST, Dec 3, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 03, 2020 20.95 21.48 20.95 21.29 30,636 +0.63(+3.05%)
Dec 02, 2020 20.45 20.70 20.45 20.66 8,676 +0.17(+0.81%)
Dec 01, 2020 20.10 20.49 20.10 20.49 8,631 +0.73(+3.68%)
Nov 30, 2020 20.13 20.28 19.70 19.77 22,786 -0.31(-1.56%)
Nov 27, 2020 19.96 20.27 19.96 20.08 12,100 +0.17(+0.84%)
Nov 25, 2020 19.72 19.98 19.72 19.91 4,900 +0.41(+2.09%)
Nov 24, 2020 19.25 19.52 19.25 19.50 9,103 +0.48(+2.51%)
Nov 23, 2020 19.18 19.25 18.91 19.03 10,462 -0.04(-0.22%)
Nov 20, 2020 19.25 19.25 19.07 19.07 5,100 -0.32(-1.65%)
Nov 19, 2020 19.36 19.40 19.19 19.39 2,675 +0.26(+1.34%)
Nov 18, 2020 19.38 19.50 19.13 19.13 3,573 -0.17(-0.87%)
Nov 17, 2020 18.83 19.38 18.82 19.30 5,221 +0.48(+2.55%)
Nov 16, 2020 18.70 18.85 18.65 18.82 203,318 +0.33(+1.79%)
Nov 13, 2020 18.24 18.49 18.24 18.49 12,000 +0.52(+2.88%)
Nov 12, 2020 18.47 18.47 17.81 17.97 5,121 -0.58(-3.10%)
Nov 11, 2020 18.61 18.61 18.55 18.55 679 -0.15(-0.81%)
Nov 10, 2020 18.82 18.97 18.70 18.70 3,939 -0.13(-0.70%)
Nov 09, 2020 19.11 19.11 18.73 18.83 13,527 +0.52(+2.84%)
Nov 06, 2020 17.61 18.33 17.61 18.31 7,000 +0.68(+3.87%)
Nov 05, 2020 17.18 17.63 17.18 17.63 5,111 +0.99(+5.93%)
Nov 04, 2020 16.21 16.67 16.21 16.64 14,995 +0.52(+3.24%)
Nov 03, 2020 16.36 16.36 16.05 16.12 1,728 +0.11(+0.68%)
Nov 02, 2020 16.04 16.04 15.94 16.01 2,596 +0.16(+1.00%)
Oct 30, 2020 15.90 15.90 15.79 15.85 3,600 -0.31(-1.92%)
Oct 29, 2020 15.80 16.16 15.61 16.16 7,352 +0.11(+0.71%)
Oct 28, 2020 16.59 16.59 16.05 16.05 27,761 -1.03(-6.05%)
Oct 27, 2020 17.23 17.23 17.04 17.08 1,941 -0.32(-1.84%)
Oct 26, 2020 17.48 17.56 17.35 17.40 3,805 -0.19(-1.05%)
Oct 23, 2020 17.76 17.76 17.53 17.58 1,600 -0.10(-0.54%)
Oct 22, 2020 17.69 17.69 17.66 17.68 2,297 -0.04(-0.23%)
Oct 21, 2020 17.76 17.80 17.69 17.72 1,317 +0.06(+0.34%)
Oct 20, 2020 17.54 17.72 17.54 17.66 2,392 +0.36(+2.11%)
Oct 19, 2020 17.47 17.55 17.27 17.30 2,789 +0.11(+0.64%)
Oct 16, 2020 17.26 17.36 17.13 17.19 4,500 -0.15(-0.86%)
Oct 15, 2020 17.10 17.33 17.10 17.33 485 -0.02(-0.12%)
Oct 14, 2020 17.48 17.48 17.35 17.35 343 +0.11(+0.67%)
Oct 13, 2020 17.38 17.38 17.07 17.24 8,524 -0.45(-2.54%)
Oct 12, 2020 17.54 17.82 17.54 17.69 6,980 +0.26(+1.49%)
Oct 09, 2020 17.45 17.70 17.43 17.43 6,700 +0.23(+1.34%)
Oct 08, 2020 17.01 17.24 17.01 17.20 1,319 +0.36(+2.14%)
Oct 07, 2020 17.05 17.10 16.81 16.84 3,691 -0.07(-0.41%)
Oct 06, 2020 17.43 17.43 16.88 16.91 4,115 -0.11(-0.65%)
Oct 05, 2020 16.75 17.03 16.62 17.02 6,441 +0.41(+2.48%)
Oct 02, 2020 16.72 16.80 16.61 16.61 2,100 -0.28(-1.65%)
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.