Skip to main content

Vaneck Brazil Smallcap ETF (NY: BRF )

16.77 -0.07 (-0.42%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 15.45 15.48 15.23 15.27 64,924 -0.13(-0.87%)
May 30, 2017 15.36 15.41 15.36 15.40 25,644 +0.04(+0.26%)
May 26, 2017 15.20 15.44 15.20 15.36 60,886 +0.23(+1.50%)
May 25, 2017 15.31 15.34 14.95 15.13 169,752 -0.11(-0.70%)
May 24, 2017 15.03 15.37 15.02 15.24 207,604 +0.25(+1.70%)
May 23, 2017 14.70 15.01 14.70 14.99 90,168 +0.39(+2.64%)
May 22, 2017 14.98 14.99 14.47 14.60 682,509 -0.60(-3.97%)
May 19, 2017 14.98 15.28 14.74 15.20 259,276 +0.55(+3.77%)
May 18, 2017 14.55 14.83 13.67 14.65 566,407 -2.25(-13.33%)
May 17, 2017 17.16 17.25 16.90 16.90 107,236 -0.51(-2.93%)
May 16, 2017 17.21 17.41 17.21 17.41 131,377 +0.35(+2.07%)
May 15, 2017 17.18 17.19 17.00 17.06 89,932 +0.04(+0.23%)
May 12, 2017 16.92 17.09 16.92 17.02 48,348 +0.17(+1.02%)
May 11, 2017 16.70 16.86 16.61 16.85 53,254 +0.16(+0.94%)
May 10, 2017 16.58 16.71 16.47 16.69 118,705 +0.38(+2.36%)
May 09, 2017 16.21 16.37 16.21 16.31 74,838 +0.27(+1.66%)
May 08, 2017 16.11 16.15 15.96 16.04 42,249 -0.15(-0.92%)
May 05, 2017 16.06 16.24 15.96 16.19 36,300 +0.27(+1.67%)
May 04, 2017 16.18 16.22 15.74 15.92 53,389 -0.40(-2.45%)
May 03, 2017 16.35 16.36 16.22 16.32 44,461 -0.02(-0.10%)
May 02, 2017 15.97 16.34 15.97 16.34 35,318 +0.42(+2.61%)
May 01, 2017 15.79 16.05 15.78 15.92 68,221 +0.10(+0.64%)
Apr 28, 2017 15.46 15.83 15.38 15.82 84,472 +0.47(+3.06%)
Apr 27, 2017 15.52 15.52 15.29 15.35 15,538 -0.13(-0.86%)
Apr 26, 2017 15.57 15.57 15.29 15.49 41,967 -0.13(-0.85%)
Apr 25, 2017 15.40 15.63 15.39 15.62 42,510 +0.03(+0.20%)
Apr 24, 2017 15.62 15.67 15.53 15.59 37,911 +0.19(+1.22%)
Apr 21, 2017 15.55 15.55 15.36 15.40 101,445 -0.06(-0.41%)
Apr 20, 2017 15.52 15.54 15.33 15.46 22,383 -0.05(-0.30%)
Apr 19, 2017 15.70 15.70 15.50 15.51 17,529 -0.14(-0.90%)
Apr 18, 2017 15.67 15.82 15.57 15.65 26,388 -0.10(-0.65%)
Apr 17, 2017 15.34 15.75 15.34 15.75 11,964 +0.52(+3.40%)
Apr 13, 2017 15.39 15.45 15.22 15.23 24,153 -0.07(-0.46%)
Apr 12, 2017 15.41 15.41 15.24 15.30 11,867 -0.16(-1.06%)
Apr 11, 2017 15.52 15.57 15.24 15.47 27,444 +0.04(+0.25%)
Apr 10, 2017 15.50 15.55 15.34 15.43 49,388 +0.06(+0.41%)
Apr 07, 2017 15.42 15.58 15.34 15.37 22,519 +0.02(+0.10%)
Apr 06, 2017 15.54 15.59 15.34 15.35 25,276 -0.24(-1.51%)
Apr 05, 2017 15.94 15.98 15.59 15.59 87,105 -0.18(-1.12%)
Apr 04, 2017 15.62 15.76 15.56 15.76 70,575 +0.10(+0.63%)
Apr 03, 2017 15.70 15.74 15.51 15.67 48,978 +0.16(+1.06%)
Mar 31, 2017 15.41 15.58 15.30 15.50 36,847 +0.09(+0.61%)
Mar 30, 2017 15.61 15.68 15.41 15.41 40,124 -0.23(-1.45%)
Mar 29, 2017 15.41 15.65 15.41 15.63 87,911 +0.33(+2.15%)
Mar 28, 2017 15.29 15.39 15.26 15.30 86,081 +0.02(+0.10%)
Mar 27, 2017 15.21 15.30 15.04 15.29 21,764 -0.08(-0.55%)
Mar 24, 2017 15.34 15.42 15.27 15.37 16,516 +0.04(+0.29%)
Mar 23, 2017 15.37 15.37 15.18 15.33 48,373 -0.05(-0.31%)
Mar 22, 2017 15.20 15.41 15.03 15.38 40,495 +0.05(+0.36%)
Mar 21, 2017 15.84 15.84 15.27 15.32 65,221 -0.41(-2.59%)
Mar 20, 2017 15.63 15.80 15.31 15.73 94,026 +0.04(+0.25%)
Mar 17, 2017 15.96 15.96 15.56 15.69 15,020 -0.16(-1.04%)
Mar 16, 2017 15.94 16.03 15.81 15.85 121,897 +0.09(+0.60%)
Mar 15, 2017 15.41 15.78 15.27 15.76 84,974 +0.46(+3.02%)
Mar 14, 2017 15.33 15.40 15.24 15.30 51,506 -0.21(-1.37%)
Mar 13, 2017 15.37 15.55 15.31 15.51 60,546 +0.16(+1.02%)
Mar 10, 2017 15.32 15.38 15.23 15.35 55,218 +0.33(+2.19%)
Mar 09, 2017 15.04 15.23 14.98 15.02 186,842 -0.27(-1.79%)
Mar 08, 2017 15.47 15.60 15.21 15.30 141,566 -0.49(-3.08%)
Mar 07, 2017 15.93 15.93 15.76 15.78 30,996 +0.09(+0.60%)
Mar 06, 2017 15.76 15.76 15.69 15.69 34,151 -0.03(-0.20%)
Mar 03, 2017 15.56 15.72 15.45 15.72 30,947 +0.26(+1.67%)
Mar 02, 2017 15.80 15.80 15.46 15.46 35,726 -0.48(-3.00%)
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.