Indicators

Vaneck Brazil Smallcap ETF (NY: BRF )

15.04 -0.01 (-0.07%)

Official Closing Price Updated: 8:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	17.21	17.25	17.12	17.22	32,011	+0.13(+0.73%)
Jul 28, 2017	17.00	17.11	16.65	17.09	168,292	+0.11(+0.65%)
Jul 27, 2017	17.05	17.07	16.96	16.98	12,789	-0.02(-0.09%)
Jul 26, 2017	16.94	17.00	16.86	17.00	53,405	+0.05(+0.28%)
Jul 25, 2017	17.13	17.13	16.91	16.95	28,464	-0.05(-0.32%)
Jul 24, 2017	17.08	17.08	16.96	17.01	35,599	-0.01(-0.05%)
Jul 21, 2017	17.15	17.15	17.00	17.01	18,223	-0.04(-0.23%)
Jul 20, 2017	17.03	17.08	16.93	17.05	28,097	+0.13(+0.74%)
Jul 19, 2017	17.01	17.02	16.82	16.93	157,558	+0.02(+0.14%)
Jul 18, 2017	16.83	16.90	16.79	16.90	51,091	+0.16(+0.93%)
Jul 17, 2017	16.72	16.79	16.71	16.75	91,866	+0.11(+0.66%)
Jul 14, 2017	16.58	16.72	16.58	16.64	84,577	+0.14(+0.86%)
Jul 13, 2017	16.47	16.68	16.41	16.50	32,447	+0.05(+0.33%)
Jul 12, 2017	16.11	16.45	16.10	16.44	38,218	+0.54(+3.40%)
Jul 11, 2017	15.85	15.92	15.83	15.90	25,898	+0.13(+0.85%)
Jul 10, 2017	15.71	15.86	15.65	15.77	46,422	+0.22(+1.41%)
Jul 07, 2017	15.59	15.60	15.41	15.55	43,425	+0.09(+0.61%)
Jul 06, 2017	15.52	15.58	15.38	15.45	26,057	-0.05(-0.30%)
Jul 05, 2017	15.41	15.52	15.29	15.50	29,007	+0.09(+0.56%)

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.