Canada markets closed

VanEck Brazil Small-Cap ETF (BRF)

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
14.91-0.11 (-0.72%)
At close: 10:34AM EDT
Time Period:
Apr 25, 2023 - Apr 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 25, 202414.8214.9114.8214.9114.91467
Apr 24, 202415.0215.0215.0215.0215.02500
Apr 23, 202414.9315.1514.9315.1315.132,300
Apr 22, 202414.8515.0514.8515.0315.0323,300
Apr 19, 202414.9514.9514.8414.8614.864,100
Apr 18, 202414.7814.7814.6014.6014.6020,000
Apr 17, 202415.0015.0014.7014.7414.746,100
Apr 16, 202414.5714.8214.5714.8114.812,500
Apr 15, 202415.3715.3715.0715.1415.142,000
Apr 12, 202415.8615.9215.5715.6615.661,400
Apr 11, 202416.1616.1916.0616.1816.182,300
Apr 10, 202416.5416.5416.2116.2416.24600
Apr 09, 202416.7516.8916.7516.8916.891,500
Apr 08, 202416.3616.5716.3616.5716.571,900
Apr 05, 202416.3116.3116.1816.1816.182,300
Apr 04, 202416.5516.6016.3516.3516.35400
Apr 03, 202416.3316.3316.2716.3316.33900
Apr 02, 202416.3116.3916.3116.3816.38600
Apr 01, 202416.6216.6616.4616.4816.482,200
Mar 28, 202416.7716.7716.7516.7716.77400
Mar 27, 202416.7116.8516.7116.8416.844,800
Mar 26, 202416.6416.7016.6016.6016.601,200
Mar 25, 202416.6716.7316.6716.7016.702,100
Mar 22, 202416.7716.8216.6016.6516.654,000
Mar 21, 202416.9217.0216.9217.0217.026,100
Mar 20, 202416.9317.0516.9317.0517.051,600
Mar 19, 202416.2916.5416.2716.4816.485,100
Mar 18, 202416.7416.7416.4116.4116.411,900
Mar 15, 202416.7416.7416.6416.6816.68900
Mar 14, 202416.8016.8016.7316.7716.772,600
Mar 13, 202416.7916.9016.7916.8816.886,100
Mar 12, 202416.5816.7416.5816.7416.74300
Mar 11, 202416.5816.6516.5216.6516.653,300
Mar 08, 202416.5616.6116.5616.6116.611,400
Mar 07, 202416.7316.7316.6616.6616.661,000
Mar 06, 202416.8016.8116.6716.6716.672,100
Mar 05, 202416.7516.7516.6316.6316.63300
Mar 04, 202416.6716.6716.5816.5816.581,100
Mar 01, 202416.6116.6616.6116.6616.66700
Feb 29, 202416.4316.4316.4016.4016.40700
Feb 28, 202416.4516.5116.3816.4116.4111,800
Feb 27, 202416.2816.6516.2816.6516.65500
Feb 26, 202416.1016.1016.0616.1016.102,100
Feb 23, 202416.1816.1816.0716.0816.08600
Feb 22, 202416.4316.4316.3616.3616.36600
Feb 21, 202416.3116.3116.1916.2916.292,400
Feb 20, 202416.2216.3316.2216.3316.332,500
Feb 16, 202416.1016.1516.1016.1516.15300
Feb 15, 202415.9016.0015.9016.0016.001,100
Feb 14, 202415.9115.9315.8015.8015.802,600
Feb 13, 202415.7315.7315.5315.5415.542,700
Feb 12, 202416.3116.3116.2116.2616.261,100
Feb 09, 202416.1316.1416.1016.1416.14800
Feb 08, 202415.9616.0215.8716.0216.021,300
Feb 07, 202416.1916.3116.1916.3116.31700
Feb 06, 202415.9416.2215.9416.2216.225,500
Feb 05, 202415.7715.9615.7715.9615.96700
Feb 02, 202416.2116.2116.0516.1816.181,900
Feb 01, 202416.3916.5116.3216.5116.511,500
Jan 31, 202416.4116.4816.3416.3416.341,400
Jan 30, 202416.3316.3316.1016.2016.20400
Jan 29, 202416.4216.4216.3616.3716.372,700
Jan 26, 202416.5916.7016.5916.6616.661,000
Jan 25, 202416.6016.7016.5516.7016.706,200
Jan 24, 202416.5116.6416.4816.4816.482,200
Jan 23, 202416.3516.4416.3516.4416.441,700
Jan 22, 202416.4316.4616.1416.1416.142,100
Jan 19, 202416.2116.5216.2116.5216.522,700
Jan 18, 202416.2616.3116.2616.3116.313,900
Jan 17, 202416.4916.4916.3616.4516.454,400
Jan 16, 202416.8716.8716.5116.5616.564,000
Jan 12, 202417.3517.3517.0717.1017.102,000
Jan 11, 202417.0917.0916.9216.9916.991,500
Jan 10, 202417.0717.0917.0717.0917.091,100
Jan 09, 202417.1517.2117.0917.0917.092,800
Jan 08, 202417.1117.3217.1117.3217.321,300
Jan 05, 202417.1117.1116.9516.9516.95600
Jan 04, 202416.6416.7216.6416.6616.661,600
Jan 03, 202416.9417.0016.8916.9516.955,200
Jan 02, 202417.3517.3516.9516.9516.9518,500
Dec 29, 202317.6817.6917.5017.5917.592,900
Dec 28, 202317.7117.7717.6317.6317.639,100
Dec 27, 202317.7017.8617.7017.8217.824,400
Dec 26, 202317.4617.7517.4617.7117.7116,800
Dec 22, 202317.4417.5217.3617.5217.527,500
Dec 21, 202317.2717.3917.2617.3817.386,400
Dec 20, 202317.2817.3917.0917.1017.106,200
Dec 19, 202317.3817.3817.3417.3417.34800
Dec 18, 202316.9917.0816.8317.0817.086,400
Dec 18, 20230.882 Dividend
Dec 15, 202317.8817.8817.6417.7316.853,300
Dec 14, 202318.0518.1718.0218.0217.126,800
Dec 13, 202317.1817.8517.0717.8516.964,500
Dec 12, 202317.1617.1616.9816.9916.141,200
Dec 11, 202317.1517.1517.0317.1016.2521,400
Dec 08, 202317.1817.2617.1817.2416.38800
Dec 07, 202317.2917.3417.2217.3216.464,100
Dec 06, 202317.2817.2817.0417.1716.32700
Dec 05, 202316.9017.1216.9017.0916.243,800
Dec 04, 202317.0217.1016.8616.8716.031,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...