Indicators

Vaneck Brazil Smallcap ETF (NY: BRF )

15.57 +0.18 (+1.17%)

Official Closing Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	20.51	20.51	20.19	20.19	27,318	-0.22(-1.09%)
Feb 27, 2018	20.62	20.66	20.37	20.41	13,993	-0.21(-1.04%)
Feb 26, 2018	20.67	20.70	20.55	20.62	16,747	+0.12(+0.60%)
Feb 23, 2018	20.49	20.54	20.37	20.50	9,418	+0.20(+0.97%)
Feb 22, 2018	20.37	20.43	20.30	20.30	21,990	+0.15(+0.73%)
Feb 21, 2018	20.34	20.44	20.15	20.15	39,228	-0.06(-0.28%)
Feb 20, 2018	20.05	20.39	20.05	20.21	44,661	+0.18(+0.90%)
Feb 16, 2018		20.03	20.03	20.03	0	+0.01(+0.04%)
Feb 15, 2018	20.14	20.21	19.98	20.02	192,541	+0.08(+0.41%)
Feb 14, 2018	19.48	20.05	19.48	19.94	37,537	+0.38(+1.93%)
Feb 13, 2018	19.55	19.66	19.47	19.56	28,575	+0.04(+0.21%)
Feb 12, 2018	19.40	19.69	19.40	19.52	37,195	+0.16(+0.85%)
Feb 09, 2018	19.38	19.66	18.90	19.36	82,086	+0.23(+1.20%)
Feb 08, 2018	19.82	19.82	19.13	19.13	84,624	-0.47(-2.39%)
Feb 07, 2018	20.00	20.03	19.59	19.59	26,738	-0.44(-2.17%)
Feb 06, 2018	19.44	20.15	19.10	20.03	27,293	+0.40(+2.05%)
Feb 05, 2018	20.09	20.14	19.45	19.63	95,557	-0.67(-3.28%)
Feb 02, 2018	20.56	20.71	20.29	20.29	65,193	-0.74(-3.52%)

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.