Vaneck Brazil Small-Cap ETF (NY: BRF )

16.38 +0.39 (+2.44%)
Streaming Delayed Price Updated: 11:33 AM EDT, Aug 12, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 11, 2022 16.50 16.52 15.92 15.99 11,030 -0.37(-2.26%)
Aug 10, 2022 16.41 16.60 16.29 16.36 17,234 +0.55(+3.50%)
Aug 09, 2022 16.08 16.08 15.61 15.81 13,266 -0.30(-1.86%)
Aug 08, 2022 16.20 16.22 16.03 16.11 24,430 +0.37(+2.37%)
Aug 05, 2022 15.35 15.74 15.35 15.73 5,020 +0.15(+0.99%)
Aug 04, 2022 15.26 15.74 15.26 15.58 7,833 +0.72(+4.81%)
Aug 03, 2022 14.55 14.91 14.55 14.86 4,186 +0.36(+2.51%)
Aug 02, 2022 14.68 14.68 14.49 14.50 1,536 -0.27(-1.83%)
Aug 01, 2022 14.66 15.04 14.63 14.77 11,999 +0.03(+0.20%)
Jul 29, 2022 14.75 14.79 14.67 14.74 4,065 -0.07(-0.47%)
Jul 28, 2022 14.62 14.81 14.47 14.81 7,446 +0.47(+3.31%)
Jul 27, 2022 13.93 14.36 13.93 14.34 13,940 +0.68(+4.94%)
Jul 26, 2022 13.73 13.73 13.66 13.66 1,584 -0.16(-1.15%)
Jul 25, 2022 13.69 13.82 13.69 13.82 17,242 +0.25(+1.84%)
Jul 22, 2022 13.79 13.85 13.46 13.57 2,679 -0.10(-0.74%)
Jul 21, 2022 13.61 13.68 13.60 13.67 5,831 -0.07(-0.51%)
Jul 20, 2022 13.67 13.78 13.64 13.74 5,628 +0.18(+1.33%)
Jul 19, 2022 13.53 13.61 13.43 13.56 6,487 +0.15(+1.12%)
Jul 18, 2022 13.68 13.68 13.41 13.41 1,536 -0.05(-0.37%)
Jul 15, 2022 13.50 13.50 13.46 13.46 971 +0.14(+1.05%)
Jul 14, 2022 13.30 13.43 13.19 13.32 5,873 -0.23(-1.70%)
Jul 13, 2022 13.49 13.83 13.49 13.55 2,614 -0.01(-0.09%)
Jul 12, 2022 13.53 13.56 13.53 13.56 1,495 -0.14(-1.00%)
Jul 11, 2022 13.88 13.88 13.66 13.70 3,337 -0.59(-4.14%)
Jul 08, 2022 14.25 14.38 14.09 14.29 7,410 +0.19(+1.31%)
Jul 07, 2022 13.98 14.16 13.98 14.11 3,656 +0.49(+3.57%)
Jul 06, 2022 13.60 13.62 13.40 13.62 628 +0.11(+0.82%)
Jul 05, 2022 13.38 13.52 13.21 13.51 6,778 -0.29(-2.10%)
Jul 01, 2022 13.70 13.80 13.62 13.80 3,097 -0.10(-0.73%)
Jun 30, 2022 13.91 13.92 13.78 13.90 4,253 -0.29(-2.03%)
Jun 29, 2022 14.24 14.24 14.02 14.19 3,700 +0.03(+0.19%)
Jun 28, 2022 14.59 14.65 14.08 14.16 8,456 -0.21(-1.49%)
Jun 27, 2022 14.32 14.52 14.31 14.38 26,296 +0.10(+0.71%)
Jun 24, 2022 14.19 14.38 14.12 14.27 6,759 -0.07(-0.46%)
Jun 23, 2022 14.50 14.60 14.34 14.34 4,743 -0.16(-1.09%)
Jun 22, 2022 14.37 14.73 14.37 14.50 7,436 -0.07(-0.46%)
Jun 21, 2022 14.68 14.69 14.49 14.57 4,233 -0.22(-1.46%)
Jun 17, 2022 14.62 14.78 14.60 14.78 5,673 +0.18(+1.26%)
Jun 16, 2022 14.78 14.85 14.45 14.60 30,759 -0.70(-4.59%)
Jun 15, 2022 14.87 15.30 14.87 15.30 12,868 +0.62(+4.22%)
Jun 14, 2022 15.00 15.00 14.66 14.68 9,314 -0.30(-2.00%)
Jun 13, 2022 15.34 15.34 14.91 14.98 10,036 -1.05(-6.54%)
Jun 10, 2022 16.08 16.16 15.98 16.03 4,216 -0.58(-3.50%)
Jun 09, 2022 16.63 16.89 16.59 16.61 5,717 -0.21(-1.23%)
Jun 08, 2022 17.00 17.12 16.82 16.82 4,090 -0.16(-0.96%)
Jun 07, 2022 16.83 17.00 16.73 16.98 3,899 -0.45(-2.58%)
Jun 06, 2022 17.78 17.78 17.40 17.43 3,656 -0.39(-2.20%)
Jun 03, 2022 17.89 17.92 17.70 17.82 1,203 -0.27(-1.47%)
Jun 02, 2022 17.99 18.10 17.88 18.09 5,847 +0.30(+1.67%)
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.