Indicators

Vaneck Brazil Smallcap ETF (NY: BRF )

15.27 -0.14 (-0.91%)

Official Closing Price Updated: 8:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	12.96	13.20	12.87	13.20	5,640	+0.05(+0.42%)
May 28, 2020	13.40	13.47	13.14	13.14	10,280	-0.35(-2.58%)
May 27, 2020	13.19	13.49	13.11	13.49	38,825	+0.58(+4.50%)
May 26, 2020	13.11	13.19	12.88	12.91	39,866	+0.91(+7.61%)
May 22, 2020	11.97	12.04	11.84	12.00	24,174	-0.08(-0.65%)
May 21, 2020	11.84	12.13	11.83	12.07	12,697	+0.50(+4.35%)
May 20, 2020	11.50	11.68	11.49	11.57	6,391	+0.30(+2.62%)
May 19, 2020	11.39	11.54	11.28	11.28	14,750	-0.10(-0.92%)
May 18, 2020	11.01	11.42	11.01	11.38	11,608	+0.68(+6.33%)
May 15, 2020	10.75	10.93	10.52	10.70	18,648	-0.03(-0.32%)
May 14, 2020	10.29	10.75	10.14	10.74	22,126	+0.31(+2.97%)
May 13, 2020	10.75	10.75	10.32	10.43	28,602	-0.36(-3.35%)
May 12, 2020	11.30	11.35	10.79	10.79	9,206	-0.30(-2.66%)
May 11, 2020	11.19	11.29	11.08	11.08	15,351	-0.29(-2.52%)
May 08, 2020	11.29	11.37	11.22	11.37	9,784	+0.24(+2.19%)
May 07, 2020	11.51	11.51	11.08	11.13	40,010	-0.49(-4.25%)
May 06, 2020	11.69	11.76	11.58	11.62	4,639	-0.33(-2.77%)
May 05, 2020	12.24	12.40	11.92	11.95	10,764	-0.07(-0.59%)
May 04, 2020	11.98	12.03	11.78	12.02	15,354	-0.01(-0.10%)

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.