Canada Markets closed

VanEck Vectors Brazil Small-Cap ETF (BRF)

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
16.05-1.03 (-6.05%)
At close: 11:56AM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct. 28, 202016.5916.5916.0516.0516.0527,691
Oct. 27, 202017.2317.2317.0417.0817.081,900
Oct. 26, 202017.4817.5617.3517.4017.403,800
Oct. 23, 202017.7617.7617.5317.5917.591,600
Oct. 22, 202017.6917.6917.6617.6817.682,300
Oct. 21, 202017.7617.8017.6917.7217.721,300
Oct. 20, 202017.5417.7217.5417.6617.662,400
Oct. 19, 202017.4717.5517.2717.3017.302,800
Oct. 16, 202017.2617.3617.1317.1917.194,600
Oct. 15, 202017.1017.3317.1017.3317.33500
Oct. 14, 202017.4817.4817.3517.3517.35300
Oct. 13, 202017.3817.3817.0717.2417.248,500
Oct. 12, 202017.5417.8217.5417.6917.697,000
Oct. 09, 202017.4517.7017.4317.4317.436,700
Oct. 08, 202017.0117.2417.0117.2017.201,300
Oct. 07, 202017.0517.1016.8116.8416.843,700
Oct. 06, 202017.4317.4316.8816.9116.914,100
Oct. 05, 202016.7517.0316.6217.0217.026,400
Oct. 02, 202016.7216.8016.6116.6116.612,100
Oct. 01, 202016.5716.9316.4616.8916.8993,000
Sep. 30, 202016.5216.6916.4916.6916.691,000
Sep. 29, 202016.5116.6116.3316.3316.333,000
Sep. 28, 202017.1717.2216.5216.5416.543,900
Sep. 25, 202017.0317.1317.0017.1217.121,000
Sep. 24, 202016.8517.4516.8517.3017.303,200
Sep. 23, 202017.2217.2716.8016.8816.886,000
Sep. 22, 202017.5817.5817.3317.3617.36900
Sep. 21, 202017.3017.4717.1017.4617.467,300
Sep. 18, 202018.4318.5117.8517.8517.8511,500
Sep. 17, 202018.4618.7718.4618.7018.7020,800
Sep. 16, 202018.7619.0018.7618.8218.822,800
Sep. 15, 202018.7018.7118.5618.6218.624,000
Sep. 14, 202018.2018.6718.2018.6718.673,100
Sep. 11, 202018.2318.2617.8817.9917.9911,400
Sep. 10, 202018.8518.8518.3618.3618.364,000
Sep. 09, 202018.8118.8118.7018.7618.7614,100
Sep. 08, 202018.2418.6618.2418.5218.524,500
Sep. 04, 202018.8018.8018.0918.5918.594,900
Sep. 03, 202018.8518.8718.3618.5718.578,800
Sep. 02, 202018.4018.5618.3118.5618.566,600
Sep. 01, 202018.2718.3318.1918.2618.2610,900
Aug. 31, 202017.9617.9617.6717.6717.6712,000
Aug. 28, 202017.7118.1617.7118.1218.1217,100
Aug. 27, 202017.5217.5217.2617.2917.296,900
Aug. 26, 202017.7617.7617.2117.3217.328,700
Aug. 25, 202017.5017.7917.4217.7317.7320,000
Aug. 24, 202017.5317.5417.3917.4217.424,800
Aug. 21, 202017.2917.4317.2917.4117.412,200
Aug. 20, 202016.9817.4516.8917.4317.4318,500
Aug. 19, 202017.6217.6217.3217.3317.336,800
Aug. 18, 202017.4417.6417.3717.6017.606,300
Aug. 17, 202017.8117.8117.0817.1517.153,200
Aug. 14, 202017.7017.8417.6617.8017.809,100
Aug. 13, 202018.1618.1617.8017.8117.813,100
Aug. 12, 202018.0518.0517.4517.7017.709,000
Aug. 11, 202017.9918.3117.9918.0418.0441,300
Aug. 10, 202018.0018.0017.7217.7617.765,500
Aug. 07, 202017.8818.0117.8817.9017.906,300
Aug. 06, 202018.0018.1218.0018.1118.111,100
Aug. 05, 202017.9518.0617.9518.0618.061,400
Aug. 04, 202017.7518.0917.6517.8317.835,900
Aug. 03, 202018.1718.2317.9517.9517.953,500
Jul. 31, 202018.5818.5918.3918.4318.438,000
Jul. 30, 202018.6418.8518.5318.7718.7710,400
Jul. 29, 202018.7118.8618.5818.5818.5834,100
Jul. 28, 202018.4218.6518.4018.6318.636,400
Jul. 27, 202018.4518.7318.4318.5118.516,800
Jul. 24, 202018.1018.3917.9518.2318.235,600
Jul. 23, 202018.8818.9918.3218.3518.3525,000
Jul. 22, 202018.8419.1418.8418.9818.989,400
Jul. 21, 202018.7618.9318.5718.8418.8415,200
Jul. 20, 202018.0218.3018.0218.2718.2715,000
Jul. 17, 202017.9217.9417.8717.8717.872,100
Jul. 16, 202017.6717.8517.6617.7217.724,200
Jul. 15, 202017.9017.9017.6917.7117.714,200
Jul. 14, 202017.3417.6917.1017.6317.634,400
Jul. 13, 202017.9918.0417.4717.4717.475,900
Jul. 10, 202017.6118.0017.6117.9717.977,900
Jul. 09, 202018.2018.2017.7117.7317.733,600
Jul. 08, 202017.8817.9517.7017.9017.904,500
Jul. 07, 202017.8817.8917.4817.4917.4914,200
Jul. 06, 202017.8417.8917.6817.6917.697,300
Jul. 02, 202017.6417.7117.1417.1417.148,100
Jul. 01, 202016.8817.3116.8817.2917.299,100
Jun. 30, 202016.5216.7216.4916.6916.6952,300
Jun. 29, 202016.3816.5916.0616.5916.5911,600
Jun. 26, 202016.6116.6116.1016.1416.149,600
Jun. 25, 202017.0117.0616.6316.9416.947,400
Jun. 24, 202016.8816.9216.7216.8216.8211,300
Jun. 23, 202017.7317.8517.6017.7017.7010,600
Jun. 22, 202017.5217.5817.2217.2317.236,400
Jun. 19, 202017.1417.1816.9117.1217.1212,200
Jun. 18, 202016.7917.1316.7016.7816.7818,600
Jun. 17, 202016.8017.2016.7717.0417.0413,800
Jun. 16, 202017.4717.6616.6916.7016.7052,100
Jun. 15, 202016.3017.0816.2016.9016.9089,200
Jun. 12, 202017.2617.5116.8317.2517.2533,600
Jun. 11, 202017.2117.3616.4016.5216.5237,600
Jun. 10, 202018.8618.8618.0418.1618.1622,900
Jun. 09, 202018.4818.9018.4818.7218.7237,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...