Wednesday, February 10, 2010, 8:31am EST - Canadian Markets open in 59 minutes.
To create a watchlist or portfolio of shares, Sign-in or Register

Market Vectors Brazil Small-Cap ETF (BRF)

 On Feb 9: 43.48 USD   0.00 (0.00%)  
MORE ON BRF
Quotes
HereHistorical Prices
Charts
News & Info
ETF
Analyst
Historical Prices Get Historical Prices for:
SET DATE RANGE
Start Date: Eg. Jan 1, 2003
End Date:
Daily
Weekly
Monthly
Dividends Only
First | Prev | Next | Last
PRICES
Date Open High Low Close Volume Adj Close*
9-Feb-10 42.96 43.75 42.65 43.48 470,700 43.48
8-Feb-10 42.03 42.35 41.13 41.25 483,200 41.25
5-Feb-10 41.60 41.97 40.23 41.91 1,106,800 41.91
4-Feb-10 44.10 44.10 41.80 41.85 573,900 41.85
3-Feb-10 45.14 45.46 44.80 44.81 497,900 44.81
2-Feb-10 44.43 45.28 44.04 45.25 903,200 45.25
1-Feb-10 42.17 43.94 42.17 43.66 636,100 43.66
29-Jan-10 42.81 42.87 41.32 41.83 766,800 41.83
28-Jan-10 43.65 43.65 42.00 42.42 543,800 42.42
27-Jan-10 43.16 43.49 42.49 43.06 915,100 43.06
26-Jan-10 44.75 44.75 43.36 43.55 990,500 43.55
25-Jan-10 45.59 45.95 44.70 44.97 466,300 44.97
22-Jan-10 45.22 45.84 44.56 45.37 1,069,400 45.37
21-Jan-10 47.96 48.05 45.56 45.58 1,290,400 45.58
20-Jan-10 48.40 48.61 47.30 48.06 674,400 48.06
19-Jan-10 48.74 49.54 48.74 49.24 520,700 49.24
15-Jan-10 49.50 49.70 48.57 48.83 482,100 48.83
14-Jan-10 49.90 50.03 49.30 49.30 487,700 49.30
13-Jan-10 50.36 50.49 49.65 49.78 526,400 49.78
12-Jan-10 50.05 50.44 49.75 50.00 555,500 50.00
11-Jan-10 50.97 51.00 50.26 50.68 516,400 50.68
8-Jan-10 50.26 50.66 49.90 50.43 1,269,200 50.43
7-Jan-10 50.40 50.60 49.65 49.65 1,411,500 49.65
6-Jan-10 50.08 50.59 49.81 50.39 232,700 50.39
5-Jan-10 50.52 50.57 49.52 50.05 733,300 50.05
4-Jan-10 50.60 50.67 50.03 50.61 435,700 50.61
31-Dec-09 49.25 49.58 48.87 49.41 533,500 49.41
30-Dec-09 48.86 49.36 48.55 49.10 283,000 49.10
29-Dec-09 48.89 48.99 48.50 48.57 249,500 48.57
28-Dec-09 48.70 48.70 48.25 48.50 274,600 48.50
24-Dec-09 47.75 48.09 47.52 47.86 151,500 47.86
23-Dec-09 47.14 47.80 46.59 47.42 349,200 47.42
23-Dec-09 $ 0.451 Cash Dividend
22-Dec-09 46.99 47.39 46.79 47.08 256,600 46.63
21-Dec-09 46.91 47.32 46.52 46.75 326,000 46.30
18-Dec-09 46.34 47.00 46.11 46.75 384,400 46.30
17-Dec-09 47.47 47.51 46.05 46.19 497,400 45.75
16-Dec-09 48.60 48.77 48.05 48.18 238,900 47.72
15-Dec-09 48.47 48.60 47.89 48.14 373,400 47.68
14-Dec-09 49.38 49.54 48.81 49.08 363,800 48.61
11-Dec-09 48.88 48.91 48.12 48.91 398,200 48.44
10-Dec-09 48.50 48.76 48.00 48.58 264,300 48.11
9-Dec-09 47.94 48.24 47.37 48.20 345,800 47.74
8-Dec-09 48.72 48.74 47.69 48.10 378,000 47.64
7-Dec-09 48.80 49.58 48.66 49.02 323,300 48.55
4-Dec-09 50.38 50.48 48.50 49.10 512,400 48.63
3-Dec-09 50.27 50.54 48.96 49.24 389,100 48.77
2-Dec-09 49.36 49.77 49.00 49.77 268,200 49.29
1-Dec-09 48.37 49.19 48.37 48.90 283,800 48.43
30-Nov-09 46.97 47.69 46.80 47.49 470,600 47.04
27-Nov-09 46.23 47.25 45.69 46.83 342,800 46.38
25-Nov-09 47.68 48.00 47.23 47.85 274,100 47.39
24-Nov-09 47.42 47.42 46.59 47.36 677,400 46.91
23-Nov-09 47.24 47.45 47.03 47.35 334,500 46.90
20-Nov-09 46.20 46.31 45.35 46.14 397,200 45.70
19-Nov-09 46.89 46.89 45.68 46.62 394,300 46.17
18-Nov-09 47.92 48.09 46.65 47.17 358,600 46.72
17-Nov-09 47.43 47.66 46.80 47.62 281,900 47.16
16-Nov-09 47.40 47.67 46.88 47.32 460,300 46.87
13-Nov-09 45.11 46.27 44.89 46.25 272,600 45.81
12-Nov-09 46.19 46.50 44.87 45.17 333,700 44.74
11-Nov-09 47.04 47.04 46.02 46.27 398,300 45.83
10-Nov-09 46.58 46.90 45.84 46.56 462,100 46.11
9-Nov-09 45.96 46.96 45.96 46.76 526,200 46.31
6-Nov-09 44.99 45.42 44.50 45.18 426,200 44.75
5-Nov-09 44.37 45.38 44.23 45.38 527,000 44.95
4-Nov-09 43.62 45.50 43.14 43.93 493,200 43.51
* Close price adjusted for dividends and splits.
First | Prev | Next | Last
Download to Spreadsheet Download To Spreadsheet


Add to My Portfolio Add to Portfolio    Email to a Friend Email to a Friend
Get Historical Prices for Another Symbol:
Symbol Lookup
• Latest News • Canadian Indices