Vaneck Brazil Small-Cap ETF (NY: BRF )

16.26 USD -0.06 (-0.36%)
Official Closing Price Updated: 8:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 21, 2022 16.48 16.48 16.21 16.26 17,676 -0.06(-0.36%)
Jan 20, 2022 16.25 16.56 16.25 16.32 53,822 +0.44(+2.77%)
Jan 19, 2022 15.72 15.90 15.72 15.88 32,874 +0.62(+4.06%)
Jan 18, 2022 15.56 15.56 15.25 15.26 12,535 -0.36(-2.31%)
Jan 14, 2022 15.62 0 +0.12(+0.81%)
Jan 13, 2022 15.62 15.62 15.47 15.50 3,718 -0.08(-0.51%)
Jan 12, 2022 15.43 15.60 15.41 15.57 8,389 +0.48(+3.21%)
Jan 11, 2022 14.89 15.09 14.87 15.09 11,852 +0.48(+3.29%)
Jan 10, 2022 14.77 14.77 14.44 14.61 11,449 -0.20(-1.35%)
Jan 07, 2022 14.79 14.94 14.79 14.81 7,869 +0.13(+0.89%)
Jan 06, 2022 14.65 14.82 14.54 14.68 17,277 +0.00(+0.00%)
Jan 05, 2022 15.23 15.45 14.68 14.68 38,015 -0.72(-4.68%)
Jan 04, 2022 15.49 15.69 15.35 15.40 35,524 -0.31(-1.97%)
Jan 03, 2022 15.92 15.92 15.71 15.71 24,426 -0.74(-4.50%)
Dec 31, 2021 16.40 16.54 16.29 16.45 15,719 +0.13(+0.80%)
Dec 30, 2021 16.11 16.41 16.11 16.32 8,949 +0.50(+3.19%)
Dec 29, 2021 16.07 16.09 15.77 15.82 9,865 -0.30(-1.89%)
Dec 28, 2021 15.97 16.12 15.93 16.12 4,216 +0.17(+1.07%)
Dec 27, 2021 15.90 15.98 15.73 15.95 31,945 +0.32(+2.05%)
Dec 23, 2021 15.54 15.65 15.45 15.63 16,127 -0.07(-0.45%)
Dec 22, 2021 15.32 15.75 15.32 15.70 14,937 +0.24(+1.55%)
Dec 21, 2021 15.30 15.53 15.30 15.46 18,716 +0.01(+0.06%)
Dec 20, 2021 15.64 15.66 15.41 15.45 18,122 -0.92(-5.62%)
Dec 17, 2021 16.00 16.44 16.00 16.37 15,324 +0.04(+0.24%)
Dec 16, 2021 16.55 16.55 16.30 16.33 8,855 -0.11(-0.64%)
Dec 15, 2021 16.17 16.45 16.03 16.44 6,794 +0.17(+1.03%)
Dec 14, 2021 16.66 16.71 16.27 16.27 11,328 -0.50(-2.99%)
Dec 13, 2021 17.21 17.21 16.77 16.77 7,409 -0.40(-2.31%)
Dec 10, 2021 17.01 17.20 17.00 17.17 16,042 +0.33(+1.94%)
Dec 09, 2021 17.17 17.17 16.83 16.84 6,121 -0.49(-2.82%)
Dec 08, 2021 17.21 17.33 17.08 17.33 4,655 +0.68(+4.08%)
Dec 07, 2021 16.66 16.74 16.61 16.65 4,461 +0.28(+1.71%)
Dec 06, 2021 16.41 16.47 16.31 16.37 12,141 +0.14(+0.86%)
Dec 03, 2021 16.48 16.48 16.00 16.23 9,149 +0.34(+2.14%)
Dec 02, 2021 15.72 15.99 15.72 15.89 6,383 +0.40(+2.58%)
Dec 01, 2021 16.24 16.24 15.49 15.49 2,897 -0.48(-3.04%)
Nov 30, 2021 16.21 16.24 15.61 15.97 12,213 -0.31(-1.87%)
Nov 29, 2021 16.48 16.49 16.21 16.28 11,391 -0.21(-1.30%)
Nov 26, 2021 16.42 16.50 16.23 16.49 8,619 -0.17(-1.01%)
Nov 24, 2021 16.66 16.83 16.62 16.66 8,461 +0.08(+0.50%)
Nov 23, 2021 16.54 16.66 16.27 16.58 61,317 -0.09(-0.51%)
Nov 22, 2021 17.17 17.17 16.67 16.67 8,193 -0.34(-2.03%)
Nov 19, 2021 17.31 17.43 17.01 17.01 7,944 +0.06(+0.35%)
Nov 18, 2021 17.10 17.11 16.93 16.95 6,474 -0.04(-0.24%)
Nov 17, 2021 17.39 17.39 16.84 16.99 5,607 -0.47(-2.69%)
Nov 16, 2021 17.64 17.72 17.42 17.46 13,124 -0.67(-3.70%)
Nov 15, 2021 18.19 18.19 18.12 18.13 2,036 +0.02(+0.11%)
Nov 12, 2021 18.44 18.44 18.11 18.11 15,190 -0.55(-2.95%)
Nov 11, 2021 18.40 18.85 18.40 18.66 22,539 +0.69(+3.84%)
Nov 10, 2021 18.23 17.97 8,825 +0.18(+1.01%)
Nov 09, 2021 17.69 18.00 17.69 17.79 11,908 +0.35(+2.01%)
Nov 08, 2021 17.53 17.53 17.33 17.44 4,430 -0.10(-0.58%)
Nov 05, 2021 17.50 17.65 17.38 17.54 7,793 +0.51(+3.00%)
Nov 04, 2021 17.24 17.48 16.93 17.03 9,650 -0.34(-1.96%)
Nov 03, 2021 16.76 17.45 16.75 17.37 14,502 +0.81(+4.89%)
Nov 02, 2021 16.80 16.80 16.46 16.56 8,092 -0.30(-1.78%)
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.