Skip to main content

Vaneck Brazil Smallcap ETF (NY: BRF )

13.63 UNCHANGED
Streaming Delayed Price Updated: 11:02 AM EST, Nov 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 22, 2024 13.48 13.63 13.48 13.63 2,620 +0.16(+1.19%)
Nov 21, 2024 13.46 13.49 13.43 13.47 1,710 -0.13(-0.99%)
Nov 20, 2024 13.60 13.61 13.56 13.61 5,945 -0.07(-0.55%)
Nov 19, 2024 13.55 13.75 13.55 13.68 22,251 +0.07(+0.51%)
Nov 18, 2024 13.58 13.61 13.58 13.61 794 +0.08(+0.60%)
Nov 15, 2024 13.49 13.58 13.46 13.53 3,605 +0.04(+0.33%)
Nov 14, 2024 13.49 13.55 13.47 13.48 1,448 -0.03(-0.21%)
Nov 13, 2024 13.59 13.59 13.43 13.51 1,784 -0.11(-0.82%)
Nov 12, 2024 13.62 13.63 13.52 13.62 2,138 -0.12(-0.86%)
Nov 11, 2024 13.60 13.78 13.59 13.74 3,882 +0.06(+0.43%)
Nov 08, 2024 13.68 13.68 13.68 13.68 245 -0.32(-2.26%)
Nov 07, 2024 14.33 14.38 13.95 14.00 5,711 -0.18(-1.24%)
Nov 06, 2024 13.80 14.21 13.80 14.18 1,668 +0.18(+1.28%)
Nov 05, 2024 13.74 14.05 13.74 14.00 3,663 +0.18(+1.28%)
Nov 04, 2024 13.74 13.85 13.74 13.82 1,694 +0.43(+3.21%)
Nov 01, 2024 13.77 13.77 13.37 13.39 16,304 -0.40(-2.87%)
Oct 31, 2024 13.84 13.88 13.79 13.79 5,797 -0.14(-1.00%)
Oct 30, 2024 13.84 13.93 13.84 13.93 211 +0.09(+0.65%)
Oct 29, 2024 14.07 14.07 13.84 13.84 475 -0.20(-1.44%)
Oct 28, 2024 14.00 14.04 14.00 14.04 432 +0.04(+0.27%)
Oct 25, 2024 14.08 14.15 14.00 14.00 3,375 -0.12(-0.85%)
Oct 24, 2024 13.87 14.12 13.87 14.12 1,637 +0.15(+1.07%)
Oct 23, 2024 13.93 13.97 13.81 13.97 3,150 +0.01(+0.07%)
Oct 22, 2024 14.03 14.03 13.91 13.96 2,218 -0.11(-0.82%)
Oct 21, 2024 14.00 14.07 14.00 14.07 602 +0.01(+0.05%)
Oct 18, 2024 14.14 14.14 14.07 14.07 915 -0.13(-0.93%)
Oct 17, 2024 14.20 14.20 14.20 14.20 415 -0.08(-0.56%)
Oct 16, 2024 14.21 14.36 14.21 14.28 3,212 +0.10(+0.74%)
Oct 15, 2024 14.21 14.25 14.16 14.18 926 -0.21(-1.43%)
Oct 14, 2024 14.20 14.38 14.20 14.38 373 +0.17(+1.16%)
Oct 11, 2024 14.15 14.24 14.06 14.21 2,114 -0.04(-0.32%)
Oct 10, 2024 14.20 14.29 14.20 14.26 2,459 +0.02(+0.14%)
Oct 09, 2024 14.31 14.31 14.22 14.24 1,402 -0.35(-2.40%)
Oct 08, 2024 14.56 14.59 14.52 14.59 3,109 -0.04(-0.27%)
Oct 07, 2024 14.74 14.91 14.59 14.63 11,005 -0.25(-1.68%)
Oct 04, 2024 14.85 14.88 14.77 14.88 3,405 +0.14(+0.98%)
Oct 03, 2024 14.77 14.79 14.59 14.74 5,201 -0.29(-1.95%)
Oct 02, 2024 15.09 15.30 15.03 15.03 43,853 +0.22(+1.49%)
Oct 01, 2024 14.98 14.98 14.72 14.81 2,381 -0.10(-0.67%)
Sep 30, 2024 14.91 14.91 14.91 14.91 121 -0.01(-0.07%)
Sep 27, 2024 14.92 14.92 14.92 14.92 205 +0.12(+0.82%)
Sep 26, 2024 14.85 14.87 14.80 14.80 2,732 +0.21(+1.44%)
Sep 25, 2024 14.72 14.72 14.54 14.59 3,774 -0.19(-1.29%)
Sep 24, 2024 14.76 14.78 14.76 14.78 1,191 +0.26(+1.79%)
Sep 23, 2024 14.49 14.52 14.49 14.52 1,944 +0.08(+0.55%)
Sep 20, 2024 14.50 14.50 14.44 14.44 2,992 -0.65(-4.28%)
Sep 19, 2024 15.15 15.22 15.09 15.09 289 -0.03(-0.18%)
Sep 18, 2024 15.10 15.40 15.10 15.11 1,990 +0.01(+0.08%)
Sep 17, 2024 15.07 15.10 15.07 15.10 282 +0.06(+0.37%)
Sep 16, 2024 14.98 15.04 14.98 15.04 1,885 +0.17(+1.14%)
Sep 13, 2024 14.67 14.92 14.67 14.87 1,716 +0.41(+2.80%)
Sep 12, 2024 14.39 14.49 14.32 14.47 1,756 +0.03(+0.20%)
Sep 11, 2024 14.38 14.44 14.25 14.44 612 +0.09(+0.63%)
Sep 10, 2024 14.46 14.46 14.20 14.35 4,030 -0.10(-0.66%)
Sep 09, 2024 14.43 14.48 14.42 14.45 1,122 -0.05(-0.35%)
Sep 06, 2024 14.83 14.83 14.50 14.50 1,877 -0.27(-1.83%)
Sep 05, 2024 14.71 14.77 14.64 14.77 964 +0.08(+0.51%)
Sep 04, 2024 14.62 14.76 14.62 14.69 7,560 +0.18(+1.24%)
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.