BRF: Historical Prices for MARKET VECTORS BRAZL

Date	Open	High	Low	Close	Volume	Adj Close*
2-Dec-09	49.36	49.77	49.00	49.77	268,200	49.77
1-Dec-09	48.37	49.19	48.37	48.90	283,800	48.90
30-Nov-09	46.97	47.69	46.80	47.49	470,600	47.49
27-Nov-09	46.23	47.25	45.69	46.83	342,800	46.83
25-Nov-09	47.68	48.00	47.23	47.85	274,100	47.85
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
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions