Wednesday, November 25, 2009, 11:09am EST - Canadian Markets close in 4 hours and 51 minutes.
To create a watchlist or portfolio of shares, Sign-in or Register

Market Vectors Brazil Small-Cap ETF (BRF)

 At 10:53 EST: 47.48 USD  Up 0.12 (0.25%)  
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*
24-Nov-09 47.42 47.42 46.59 47.36 677,400 47.36
23-Nov-09 47.24 47.45 47.03 47.35 334,500 47.35
20-Nov-09 46.20 46.31 45.35 46.14 397,200 46.14
19-Nov-09 46.89 46.89 45.68 46.62 394,300 46.62
18-Nov-09 47.92 48.09 46.65 47.17 358,600 47.17
17-Nov-09 47.43 47.66 46.80 47.62 281,900 47.62
16-Nov-09 47.40 47.67 46.88 47.32 460,300 47.32
13-Nov-09 45.11 46.27 44.89 46.25 272,600 46.25
12-Nov-09 46.19 46.50 44.87 45.17 333,700 45.17
11-Nov-09 47.04 47.04 46.02 46.27 398,300 46.27
10-Nov-09 46.58 46.90 45.84 46.56 462,100 46.56
9-Nov-09 45.96 46.96 45.96 46.76 526,200 46.76
6-Nov-09 44.99 45.42 44.50 45.18 426,200 45.18
5-Nov-09 44.37 45.38 44.23 45.38 527,000 45.38
4-Nov-09 43.62 45.50 43.14 43.93 493,200 43.93
3-Nov-09 41.21 42.92 40.77 42.52 488,600 42.52
2-Nov-09 41.59 43.25 40.97 41.94 446,000 41.94
30-Oct-09 43.73 43.75 40.73 41.39 645,100 41.39
29-Oct-09 41.42 43.23 41.14 43.10 843,900 43.10
28-Oct-09 42.79 43.00 39.80 40.22 1,596,200 40.22
27-Oct-09 44.58 44.58 43.02 43.32 787,000 43.32
26-Oct-09 45.93 46.20 44.40 44.81 631,900 44.81
23-Oct-09 46.38 46.43 45.19 45.67 396,600 45.67
22-Oct-09 45.20 45.68 44.58 45.64 364,500 45.64
21-Oct-09 44.31 46.01 44.22 45.09 665,400 45.09
20-Oct-09 44.54 45.11 42.82 44.43 1,390,300 44.43
19-Oct-09 45.94 46.18 45.52 45.85 849,300 45.85
16-Oct-09 45.50 45.92 45.20 45.64 618,500 45.64
15-Oct-09 45.67 45.99 45.46 45.95 513,300 45.95
14-Oct-09 45.65 46.06 45.43 45.94 894,700 45.94
13-Oct-09 44.02 44.57 43.73 44.53 403,100 44.53
12-Oct-09 44.05 44.45 43.58 44.12 679,900 44.12
9-Oct-09 43.46 43.67 43.12 43.56 680,900 43.56
8-Oct-09 42.98 43.40 42.53 43.33 1,023,800 43.33
7-Oct-09 42.15 42.59 42.00 42.45 1,159,800 42.45
6-Oct-09 41.69 42.43 41.53 41.91 1,140,100 41.91
5-Oct-09 40.06 41.11 39.84 41.02 870,100 41.02
2-Oct-09 38.41 39.99 38.18 39.76 633,900 39.76
1-Oct-09 40.19 40.42 39.00 39.18 230,000 39.18
30-Sep-09 40.00 40.28 39.43 40.16 301,500 40.16
29-Sep-09 39.85 39.95 39.34 39.64 168,700 39.64
28-Sep-09 39.23 39.80 39.23 39.71 108,800 39.71
25-Sep-09 38.70 39.27 38.70 39.20 147,100 39.20
24-Sep-09 39.55 39.55 38.45 38.71 200,900 38.71
23-Sep-09 39.94 40.21 39.00 39.10 323,800 39.10
22-Sep-09 39.77 40.10 39.38 39.94 194,500 39.94
21-Sep-09 39.05 39.39 39.00 39.23 140,600 39.23
18-Sep-09 39.69 39.78 39.29 39.40 196,700 39.40
17-Sep-09 39.90 40.10 39.16 39.25 299,900 39.25
16-Sep-09 39.96 40.17 39.72 39.98 402,600 39.98
15-Sep-09 39.24 39.66 38.51 39.48 559,800 39.48
14-Sep-09 39.33 39.33 38.00 39.02 292,400 39.02
11-Sep-09 38.73 38.73 38.17 38.33 490,700 38.33
10-Sep-09 38.02 38.65 37.67 38.60 122,800 38.60
9-Sep-09 38.34 38.43 37.77 38.02 624,700 38.02
8-Sep-09 37.64 37.90 37.34 37.89 447,300 37.89
4-Sep-09 36.00 36.89 35.86 36.83 86,800 36.83
3-Sep-09 35.35 35.80 35.17 35.75 88,600 35.75
2-Sep-09 34.28 35.17 34.11 34.84 166,600 34.84
1-Sep-09 35.80 36.33 34.60 34.78 287,500 34.78
31-Aug-09 35.93 36.00 35.60 35.81 90,300 35.81
28-Aug-09 36.72 36.87 36.31 36.51 130,700 36.51
27-Aug-09 36.76 36.85 35.75 36.70 163,300 36.70
26-Aug-09 36.51 36.90 36.26 36.86 298,600 36.86
25-Aug-09 37.46 37.58 36.54 36.61 145,900 36.61
24-Aug-09 37.82 37.99 37.13 37.22 541,100 37.22
* 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