Skip to main content

Vaneck Brazil Smallcap ETF (NY: BRF )

16.65 +0.56 (+3.46%)
Official Closing Price Updated: 8:00 PM EST, Feb 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2024 16.28 16.65 16.28 16.65 488 +0.56(+3.46%)
Feb 26, 2024 16.10 16.10 16.06 16.09 2,080 +0.02(+0.10%)
Feb 23, 2024 16.18 16.18 16.07 16.08 614 -0.28(-1.69%)
Feb 22, 2024 16.43 16.43 16.36 16.36 580 +0.07(+0.41%)
Feb 21, 2024 16.31 16.31 16.19 16.29 2,425 -0.04(-0.24%)
Feb 20, 2024 16.22 16.33 16.22 16.33 2,506 +0.17(+1.07%)
Feb 16, 2024 16.10 16.15 16.10 16.15 294 +0.16(+1.00%)
Feb 15, 2024 15.90 15.99 15.90 15.99 1,096 +0.20(+1.26%)
Feb 14, 2024 15.91 15.93 15.80 15.80 2,647 +0.26(+1.66%)
Feb 13, 2024 15.73 15.73 15.53 15.54 2,654 -0.73(-4.46%)
Feb 12, 2024 16.31 16.31 16.21 16.26 1,063 +0.13(+0.79%)
Feb 09, 2024 16.13 16.14 16.10 16.14 820 +0.12(+0.75%)
Feb 08, 2024 15.96 16.02 15.87 16.02 1,325 -0.29(-1.81%)
Feb 07, 2024 16.19 16.31 16.19 16.31 709 +0.09(+0.54%)
Feb 06, 2024 15.94 16.22 15.94 16.22 5,500 +0.27(+1.67%)
Feb 05, 2024 15.77 15.96 15.77 15.96 724 -0.23(-1.40%)
Feb 02, 2024 16.21 16.21 16.05 16.18 1,861 -0.33(-1.97%)
Feb 01, 2024 16.39 16.51 16.32 16.51 1,493 +0.17(+1.06%)
Jan 31, 2024 16.41 16.48 16.34 16.34 1,447 +0.13(+0.81%)
Jan 30, 2024 16.33 16.33 16.10 16.20 388 -0.17(-1.01%)
Jan 29, 2024 16.42 16.42 16.36 16.37 2,657 -0.29(-1.71%)
Jan 26, 2024 16.59 16.70 16.59 16.66 976 -0.04(-0.27%)
Jan 25, 2024 16.60 16.70 16.55 16.70 6,212 +0.22(+1.33%)
Jan 24, 2024 16.51 16.64 16.48 16.48 2,195 +0.04(+0.27%)
Jan 23, 2024 16.35 16.44 16.35 16.44 1,664 +0.30(+1.87%)
Jan 22, 2024 16.43 16.46 16.14 16.14 2,130 -0.38(-2.32%)
Jan 19, 2024 16.21 16.52 16.21 16.52 2,729 +0.21(+1.29%)
Jan 18, 2024 16.26 16.31 16.26 16.31 3,854 -0.14(-0.83%)
Jan 17, 2024 16.49 16.49 16.36 16.45 4,441 -0.11(-0.66%)
Jan 16, 2024 16.87 16.87 16.51 16.55 4,025 -0.54(-3.16%)
Jan 12, 2024 17.35 17.35 17.07 17.09 1,961 +0.11(+0.62%)
Jan 11, 2024 17.09 17.09 16.92 16.99 1,462 -0.10(-0.59%)
Jan 10, 2024 17.07 17.09 17.07 17.09 1,050 +0.00(+0.01%)
Jan 09, 2024 17.15 17.21 17.09 17.09 2,761 -0.23(-1.33%)
Jan 08, 2024 17.11 17.32 17.11 17.32 1,299 +0.37(+2.17%)
Jan 05, 2024 17.11 17.11 16.95 16.95 575 +0.29(+1.77%)
Jan 04, 2024 16.64 16.72 16.64 16.66 1,599 -0.30(-1.75%)
Jan 03, 2024 16.94 17.00 16.89 16.95 5,218 +0.00(+0.03%)
Jan 02, 2024 17.35 17.35 16.95 16.95 18,537 -0.64(-3.63%)
Dec 29, 2023 17.68 17.69 17.50 17.59 2,882 -0.04(-0.21%)
Dec 28, 2023 17.71 17.77 17.62 17.62 9,067 -0.19(-1.09%)
Dec 27, 2023 17.70 17.86 17.70 17.82 4,392 +0.11(+0.62%)
Dec 26, 2023 17.46 17.75 17.46 17.71 16,771 +0.20(+1.11%)
Dec 22, 2023 17.44 17.52 17.36 17.52 7,463 +0.14(+0.78%)
Dec 21, 2023 17.27 17.39 17.26 17.38 6,407 +0.28(+1.62%)
Dec 20, 2023 17.28 17.39 17.09 17.10 6,246 -0.24(-1.37%)
Dec 19, 2023 17.38 17.38 17.34 17.34 798 +0.27(+1.55%)
Dec 18, 2023 16.99 17.07 16.83 17.07 6,359 +0.23(+1.37%)
Dec 15, 2023 16.99 16.99 16.76 16.84 3,520 -0.28(-1.61%)
Dec 14, 2023 17.15 17.27 17.12 17.12 7,141 +0.16(+0.93%)
Dec 13, 2023 16.32 16.96 16.22 16.96 4,758 +0.82(+5.06%)
Dec 12, 2023 16.31 16.31 16.13 16.14 1,217 -0.10(-0.61%)
Dec 11, 2023 16.30 16.30 16.18 16.24 22,564 -0.13(-0.81%)
Dec 08, 2023 16.32 16.40 16.32 16.38 855 -0.08(-0.49%)
Dec 07, 2023 16.43 16.48 16.36 16.46 4,269 +0.14(+0.87%)
Dec 06, 2023 16.42 16.42 16.19 16.32 758 +0.08(+0.49%)
Dec 05, 2023 16.06 16.27 16.06 16.24 3,951 +0.21(+1.29%)
Dec 04, 2023 16.17 16.25 16.02 16.03 1,907 -0.44(-2.68%)
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.