Skip to main content

Vaneck Brazil Smallcap ETF (NY: BRF )

14.20 -0.07 (-0.49%)
Official Closing Price Updated: 8:00 PM EDT, Jul 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 19, 2024 14.42 14.43 14.20 14.20 21,006 -0.07(-0.49%)
Jul 18, 2024 14.50 14.64 14.27 14.27 21,660 -0.60(-4.03%)
Jul 17, 2024 14.86 14.96 14.86 14.87 632 -0.20(-1.33%)
Jul 16, 2024 15.11 15.19 14.94 15.07 1,061 -0.01(-0.04%)
Jul 15, 2024 14.99 15.10 14.95 15.08 3,078 +0.00(+0.01%)
Jul 12, 2024 15.03 15.11 14.97 15.07 1,003 +0.01(+0.10%)
Jul 11, 2024 15.12 15.12 14.97 15.06 1,754 +0.13(+0.90%)
Jul 10, 2024 15.04 15.04 14.91 14.93 5,527 +0.12(+0.78%)
Jul 09, 2024 14.68 14.81 14.68 14.81 469 +0.27(+1.85%)
Jul 08, 2024 14.55 14.55 14.52 14.54 3,198 -0.18(-1.22%)
Jul 05, 2024 14.51 14.72 14.33 14.72 3,819 +0.65(+4.58%)
Jul 03, 2024 13.83 14.11 13.83 14.07 2,920 +0.44(+3.22%)
Jul 02, 2024 13.58 13.67 13.54 13.64 1,629 +0.02(+0.11%)
Jul 01, 2024 13.72 13.72 13.62 13.62 1,553 -0.13(-0.96%)
Jun 28, 2024 13.86 13.88 13.75 13.75 2,156 -0.29(-2.08%)
Jun 27, 2024 13.87 14.05 13.73 14.04 4,116 +0.29(+2.14%)
Jun 26, 2024 13.70 13.79 13.69 13.75 8,872 -0.14(-1.04%)
Jun 25, 2024 14.08 14.08 13.82 13.90 3,683 -0.14(-1.01%)
Jun 24, 2024 13.85 14.04 13.85 14.04 3,120 +0.45(+3.34%)
Jun 21, 2024 13.59 13.62 13.51 13.58 2,201 -0.00(-0.03%)
Jun 20, 2024 13.61 13.77 13.47 13.59 1,259 +0.09(+0.70%)
Jun 18, 2024 13.51 13.57 13.49 13.49 2,505 -0.01(-0.08%)
Jun 17, 2024 13.57 13.57 13.43 13.51 1,628 -0.17(-1.24%)
Jun 14, 2024 13.65 13.83 13.65 13.68 4,441 -0.04(-0.29%)
Jun 13, 2024 13.70 13.73 13.55 13.71 4,943 -0.03(-0.18%)
Jun 12, 2024 14.07 14.07 13.74 13.74 1,764 -0.29(-2.10%)
Jun 11, 2024 13.88 14.04 13.88 14.04 9,449 +0.16(+1.15%)
Jun 10, 2024 13.82 13.99 13.82 13.88 1,668 -0.19(-1.32%)
Jun 07, 2024 14.45 14.45 14.04 14.06 5,626 -0.49(-3.40%)
Jun 06, 2024 14.45 14.55 14.41 14.55 1,486 +0.39(+2.79%)
Jun 05, 2024 14.24 14.29 14.16 14.16 4,709 -0.05(-0.35%)
Jun 04, 2024 14.39 14.39 14.06 14.21 3,109 -0.33(-2.29%)
Jun 03, 2024 14.47 14.57 14.47 14.54 1,798 +0.10(+0.71%)
May 31, 2024 14.45 14.45 14.41 14.44 3,849 -0.25(-1.72%)
May 30, 2024 14.58 14.78 14.58 14.69 16,707 +0.00(+0.02%)
May 29, 2024 14.78 14.78 14.63 14.69 1,360 -0.29(-1.92%)
May 28, 2024 15.04 15.04 14.94 14.98 624 -0.06(-0.42%)
May 24, 2024 15.11 15.16 15.04 15.04 8,601 -0.01(-0.07%)
May 23, 2024 15.15 15.15 14.97 15.05 6,857 -0.10(-0.66%)
May 22, 2024 15.44 15.44 15.15 15.15 547 -0.44(-2.79%)
May 21, 2024 15.59 15.59 15.58 15.59 564 -0.02(-0.13%)
May 20, 2024 15.48 15.66 15.39 15.60 3,535 +0.03(+0.22%)
May 17, 2024 15.48 15.57 15.45 15.57 2,056 +0.18(+1.17%)
May 16, 2024 15.39 15.45 15.38 15.39 4,227 +0.02(+0.12%)
May 15, 2024 15.33 15.43 15.31 15.37 11,202 -0.04(-0.24%)
May 14, 2024 15.37 15.41 15.33 15.41 2,718 +0.15(+0.95%)
May 13, 2024 15.26 15.31 15.23 15.26 1,184 -0.01(-0.04%)
May 10, 2024 15.58 15.59 15.27 15.27 2,423 -0.14(-0.88%)
May 09, 2024 15.27 15.41 15.21 15.41 1,682 -0.33(-2.10%)
May 08, 2024 15.65 15.74 15.64 15.73 1,188 -0.07(-0.47%)
May 07, 2024 15.88 15.90 15.81 15.81 4,101 +0.07(+0.44%)
May 06, 2024 15.74 15.95 15.74 15.74 7,411 -0.18(-1.13%)
May 03, 2024 15.85 15.92 15.85 15.92 3,393 +0.48(+3.14%)
May 02, 2024 15.39 15.45 15.39 15.44 4,137 +0.32(+2.14%)
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.