NYSEArca - Delayed Quote USD

VanEck Brazil Small-Cap ETF (BRF)

14.87 +0.27 (+1.86%)
At close: 3:18 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 19, 2024 14.95 14.95 14.84 14.87 14.87 3,943
Apr 18, 2024 14.78 14.78 14.60 14.60 14.60 20,000
Apr 17, 2024 15.00 15.00 14.70 14.74 14.74 6,100
Apr 16, 2024 14.57 14.82 14.57 14.81 14.81 2,500
Apr 15, 2024 15.37 15.37 15.07 15.14 15.14 2,000
Apr 12, 2024 15.86 15.92 15.57 15.66 15.66 1,400
Apr 11, 2024 16.16 16.19 16.06 16.18 16.18 2,300
Apr 10, 2024 16.54 16.54 16.21 16.24 16.24 600
Apr 9, 2024 16.75 16.89 16.75 16.89 16.89 1,500
Apr 8, 2024 16.36 16.57 16.36 16.57 16.57 1,900
Apr 5, 2024 16.31 16.31 16.18 16.18 16.18 2,300
Apr 4, 2024 16.55 16.60 16.35 16.35 16.35 400
Apr 3, 2024 16.33 16.33 16.27 16.33 16.33 900
Apr 2, 2024 16.31 16.39 16.31 16.38 16.38 600
Apr 1, 2024 16.62 16.66 16.46 16.48 16.48 2,200
Mar 28, 2024 16.77 16.77 16.75 16.77 16.77 400
Mar 27, 2024 16.71 16.85 16.71 16.84 16.84 4,800
Mar 26, 2024 16.64 16.70 16.60 16.60 16.60 1,200
Mar 25, 2024 16.67 16.73 16.67 16.70 16.70 2,100
Mar 22, 2024 16.77 16.82 16.60 16.65 16.65 4,000
Mar 21, 2024 16.92 17.02 16.92 17.02 17.02 6,100
Mar 20, 2024 16.93 17.05 16.93 17.05 17.05 1,600
Mar 19, 2024 16.29 16.54 16.27 16.48 16.48 5,100
Mar 18, 2024 16.74 16.74 16.41 16.41 16.41 1,900
Mar 15, 2024 16.74 16.74 16.64 16.68 16.68 900
Mar 14, 2024 16.80 16.80 16.73 16.77 16.77 2,600
Mar 13, 2024 16.79 16.90 16.79 16.88 16.88 6,100
Mar 12, 2024 16.58 16.74 16.58 16.74 16.74 300
Mar 11, 2024 16.58 16.65 16.52 16.65 16.65 3,300
Mar 8, 2024 16.56 16.61 16.56 16.61 16.61 1,400
Mar 7, 2024 16.73 16.73 16.66 16.66 16.66 1,000
Mar 6, 2024 16.80 16.81 16.67 16.67 16.67 2,100
Mar 5, 2024 16.75 16.75 16.63 16.63 16.63 300
Mar 4, 2024 16.67 16.67 16.58 16.58 16.58 1,100
Mar 1, 2024 16.61 16.66 16.61 16.66 16.66 700
Feb 29, 2024 16.43 16.43 16.40 16.40 16.40 700
Feb 28, 2024 16.45 16.51 16.38 16.41 16.41 11,800
Feb 27, 2024 16.28 16.65 16.28 16.65 16.65 500
Feb 26, 2024 16.10 16.10 16.06 16.10 16.10 2,100
Feb 23, 2024 16.18 16.18 16.07 16.08 16.08 600
Feb 22, 2024 16.43 16.43 16.36 16.36 16.36 600
Feb 21, 2024 16.31 16.31 16.19 16.29 16.29 2,400
Feb 20, 2024 16.22 16.33 16.22 16.33 16.33 2,500
Feb 16, 2024 16.10 16.15 16.10 16.15 16.15 300
Feb 15, 2024 15.90 16.00 15.90 16.00 16.00 1,100
Feb 14, 2024 15.91 15.93 15.80 15.80 15.80 2,600
Feb 13, 2024 15.73 15.73 15.53 15.54 15.54 2,700
Feb 12, 2024 16.31 16.31 16.21 16.26 16.26 1,100
Feb 9, 2024 16.13 16.14 16.10 16.14 16.14 800
Feb 8, 2024 15.96 16.02 15.87 16.02 16.02 1,300
Feb 7, 2024 16.19 16.31 16.19 16.31 16.31 700
Feb 6, 2024 15.94 16.22 15.94 16.22 16.22 5,500
Feb 5, 2024 15.77 15.96 15.77 15.96 15.96 700
Feb 2, 2024 16.21 16.21 16.05 16.18 16.18 1,900
Feb 1, 2024 16.39 16.51 16.32 16.51 16.51 1,500
Jan 31, 2024 16.41 16.48 16.34 16.34 16.34 1,400
Jan 30, 2024 16.33 16.33 16.10 16.20 16.20 400
Jan 29, 2024 16.42 16.42 16.36 16.37 16.37 2,700
Jan 26, 2024 16.59 16.70 16.59 16.66 16.66 1,000
Jan 25, 2024 16.60 16.70 16.55 16.70 16.70 6,200
Jan 24, 2024 16.51 16.64 16.48 16.48 16.48 2,200
Jan 23, 2024 16.35 16.44 16.35 16.44 16.44 1,700
Jan 22, 2024 16.43 16.46 16.14 16.14 16.14 2,100
Jan 19, 2024 16.21 16.52 16.21 16.52 16.52 2,700
Jan 18, 2024 16.26 16.31 16.26 16.31 16.31 3,900
Jan 17, 2024 16.49 16.49 16.36 16.45 16.45 4,400
Jan 16, 2024 16.87 16.87 16.51 16.56 16.56 4,000
Jan 12, 2024 17.35 17.35 17.07 17.10 17.10 2,000
Jan 11, 2024 17.09 17.09 16.92 16.99 16.99 1,500
Jan 10, 2024 17.07 17.09 17.07 17.09 17.09 1,100
Jan 9, 2024 17.15 17.21 17.09 17.09 17.09 2,800
Jan 8, 2024 17.11 17.32 17.11 17.32 17.32 1,300
Jan 5, 2024 17.11 17.11 16.95 16.95 16.95 600
Jan 4, 2024 16.64 16.72 16.64 16.66 16.66 1,600
Jan 3, 2024 16.94 17.00 16.89 16.95 16.95 5,200
Jan 2, 2024 17.35 17.35 16.95 16.95 16.95 18,500
Dec 29, 2023 17.68 17.69 17.50 17.59 17.59 2,900
Dec 28, 2023 17.71 17.77 17.63 17.63 17.63 9,100
Dec 27, 2023 17.70 17.86 17.70 17.82 17.82 4,400
Dec 26, 2023 17.46 17.75 17.46 17.71 17.71 16,800
Dec 22, 2023 17.44 17.52 17.36 17.52 17.52 7,500
Dec 21, 2023 17.27 17.39 17.26 17.38 17.38 6,400
Dec 20, 2023 17.28 17.39 17.09 17.10 17.10 6,200
Dec 19, 2023 17.38 17.38 17.34 17.34 17.34 800
Dec 18, 2023 0.88 Dividend
Dec 18, 2023 16.99 17.08 16.83 17.08 17.08 6,400
Dec 15, 2023 17.88 17.88 17.64 17.73 16.85 3,300
Dec 14, 2023 18.05 18.17 18.02 18.02 17.12 6,800
Dec 13, 2023 17.18 17.85 17.07 17.85 16.96 4,500
Dec 12, 2023 17.16 17.16 16.98 16.99 16.14 1,200
Dec 11, 2023 17.15 17.15 17.03 17.10 16.25 21,400
Dec 8, 2023 17.18 17.26 17.18 17.24 16.38 800
Dec 7, 2023 17.29 17.34 17.22 17.32 16.46 4,100
Dec 6, 2023 17.28 17.28 17.04 17.17 16.32 700
Dec 5, 2023 16.90 17.12 16.90 17.09 16.24 3,800
Dec 4, 2023 17.02 17.10 16.86 16.87 16.03 1,800
Dec 1, 2023 17.00 17.34 17.00 17.34 16.48 2,500
Nov 30, 2023 16.84 17.04 16.84 16.95 16.11 1,600
Nov 29, 2023 17.01 17.08 16.91 16.91 16.07 800
Nov 28, 2023 16.79 17.06 16.79 17.06 16.21 1,000
Nov 27, 2023 16.76 16.80 16.57 16.76 15.93 15,600
Nov 24, 2023 16.76 16.76 16.76 16.76 15.93 100
Nov 22, 2023 17.05 17.05 16.81 16.81 15.97 1,200
Nov 21, 2023 17.10 17.10 16.76 16.82 15.98 8,000
Nov 20, 2023 17.02 17.27 17.02 17.26 16.40 1,900
Nov 17, 2023 16.91 16.91 16.85 16.86 16.02 1,100
Nov 16, 2023 17.07 17.17 17.01 17.07 16.22 2,800
Nov 15, 2023 17.16 17.16 16.95 16.96 16.12 6,200
Nov 14, 2023 16.88 16.97 16.70 16.97 16.13 11,200
Nov 13, 2023 16.21 16.23 16.15 16.23 15.42 6,400
Nov 10, 2023 16.24 16.32 16.24 16.32 15.51 1,000
Nov 9, 2023 16.00 16.00 15.92 15.92 15.13 2,300
Nov 8, 2023 16.49 16.49 16.10 16.15 15.35 16,100
Nov 7, 2023 16.15 16.36 16.15 16.36 15.55 1,300
Nov 6, 2023 16.10 16.10 15.96 15.96 15.17 3,200
Nov 3, 2023 15.82 16.23 15.82 16.23 15.42 2,400
Nov 2, 2023 15.65 15.78 15.62 15.72 14.94 6,500
Nov 1, 2023 14.93 15.22 14.93 15.22 14.46 5,900
Oct 31, 2023 14.71 14.87 14.71 14.84 14.10 700
Oct 30, 2023 15.05 15.05 14.67 14.68 13.95 2,600
Oct 27, 2023 15.62 15.62 15.06 15.06 14.31 600
Oct 26, 2023 15.35 15.47 15.35 15.47 14.70 900
Oct 25, 2023 15.43 15.43 15.11 15.11 14.36 1,500
Oct 24, 2023 15.35 15.48 15.35 15.48 14.71 500
Oct 23, 2023 14.90 15.24 14.86 15.22 14.46 2,700
Oct 20, 2023 14.81 15.01 14.81 14.97 14.23 400
Oct 19, 2023 15.00 15.11 15.00 15.01 14.26 1,800
Oct 18, 2023 15.27 15.27 14.94 14.96 14.22 13,500
Oct 17, 2023 15.41 15.65 15.41 15.42 14.65 4,300
Oct 16, 2023 15.48 15.69 15.48 15.69 14.91 2,300
Oct 13, 2023 15.68 15.68 15.30 15.30 14.54 300
Oct 12, 2023 15.75 15.80 15.31 15.54 14.77 2,700
Oct 11, 2023 16.04 16.04 15.91 15.98 15.19 1,700
Oct 10, 2023 15.69 16.02 15.69 16.02 15.22 9,400
Oct 9, 2023 15.00 15.47 14.97 15.47 14.70 3,200
Oct 6, 2023 14.82 15.27 14.74 15.23 14.47 3,000
Oct 5, 2023 15.16 15.30 15.15 15.30 14.54 1,400
Oct 4, 2023 15.35 15.55 15.35 15.42 14.65 1,700
Oct 3, 2023 15.77 15.77 15.30 15.30 14.54 7,200
Oct 2, 2023 16.23 16.23 15.91 15.92 15.13 1,900
Sep 29, 2023 16.48 16.48 16.36 16.36 15.55 800
Sep 28, 2023 15.94 16.20 15.94 16.20 15.39 4,200
Sep 27, 2023 16.21 16.21 15.70 15.87 15.08 9,900
Sep 26, 2023 16.32 16.40 16.10 16.14 15.34 3,600
Sep 25, 2023 16.53 16.53 16.37 16.44 15.62 97,400
Sep 22, 2023 16.97 17.04 16.65 16.73 15.90 5,300
Sep 21, 2023 16.98 17.15 16.93 16.94 16.10 34,100
Sep 20, 2023 17.71 17.76 17.42 17.43 16.56 13,700
Sep 19, 2023 17.44 17.44 17.34 17.34 16.48 700
Sep 18, 2023 17.49 17.64 17.49 17.60 16.72 3,400
Sep 15, 2023 17.70 17.73 17.52 17.54 16.67 5,100
Sep 14, 2023 17.94 17.94 17.73 17.74 16.86 7,700
Sep 13, 2023 17.71 17.77 17.64 17.69 16.81 2,000
Sep 12, 2023 17.30 17.52 17.28 17.49 16.62 4,400
Sep 11, 2023 17.19 17.29 17.11 17.29 16.43 8,800
Sep 8, 2023 16.84 16.94 16.84 16.89 16.05 6,600
Sep 7, 2023 16.75 16.75 16.61 16.61 15.78 1,600
Sep 6, 2023 17.19 17.29 16.96 16.98 16.14 2,000
Sep 5, 2023 17.23 17.30 17.15 17.22 16.36 2,200
Sep 1, 2023 17.56 17.60 17.41 17.41 16.54 2,500
Aug 31, 2023 17.50 17.50 17.05 17.05 16.20 14,300
Aug 30, 2023 17.97 18.02 17.85 17.87 16.98 15,700
Aug 29, 2023 17.53 17.91 17.49 17.87 16.98 16,400
Aug 28, 2023 17.67 17.74 17.54 17.72 16.84 7,500
Aug 25, 2023 17.79 17.85 17.67 17.71 16.83 2,300
Aug 24, 2023 18.05 18.15 17.90 17.96 17.07 2,400
Aug 23, 2023 17.66 18.25 17.66 18.21 17.30 7,200
Aug 22, 2023 17.62 17.79 17.62 17.73 16.85 1,900
Aug 21, 2023 17.20 17.30 17.11 17.26 16.40 31,300
Aug 18, 2023 16.92 17.40 16.92 17.36 16.50 5,400
Aug 17, 2023 17.72 17.72 17.17 17.17 16.32 7,400
Aug 16, 2023 17.61 17.72 17.41 17.41 16.54 29,200
Aug 15, 2023 17.66 17.66 17.48 17.50 16.63 6,800
Aug 14, 2023 17.98 17.98 17.71 17.76 16.88 8,300
Aug 11, 2023 18.42 18.47 18.18 18.18 17.28 5,100
Aug 10, 2023 18.44 18.48 18.30 18.31 17.40 2,100
Aug 9, 2023 18.17 18.25 18.09 18.09 17.19 6,800
Aug 8, 2023 18.14 18.48 18.10 18.33 17.42 10,800
Aug 7, 2023 18.47 18.47 18.31 18.38 17.47 7,000
Aug 4, 2023 18.75 18.86 18.54 18.54 17.62 9,600
Aug 3, 2023 18.89 19.01 18.42 18.46 17.54 43,600
Aug 2, 2023 18.71 18.75 18.59 18.72 17.79 7,400
Aug 1, 2023 18.79 18.87 18.69 18.87 17.93 10,600
Jul 31, 2023 18.98 19.08 18.92 19.03 18.08 17,600
Jul 28, 2023 18.84 18.87 18.71 18.87 17.93 7,800
Jul 27, 2023 18.98 18.98 18.52 18.52 17.60 15,600
Jul 26, 2023 18.78 18.91 18.65 18.91 17.97 8,800
Jul 25, 2023 19.01 19.08 18.76 18.84 17.90 7,700
Jul 24, 2023 18.60 18.82 18.43 18.80 17.86 8,500
Jul 21, 2023 18.36 18.58 18.36 18.51 17.59 13,700
Jul 20, 2023 18.23 18.23 18.07 18.08 17.18 2,300
Jul 19, 2023 18.16 18.24 18.05 18.23 17.32 5,400
Jul 18, 2023 17.94 18.19 17.94 18.19 17.29 8,600
Jul 17, 2023 17.67 18.01 17.67 17.99 17.10 8,000
Jul 14, 2023 17.99 18.07 17.81 17.87 16.98 15,400
Jul 13, 2023 18.27 18.39 18.24 18.26 17.35 8,400
Jul 12, 2023 18.37 18.43 18.13 18.13 17.23 7,500
Jul 11, 2023 17.64 18.01 17.44 18.01 17.11 8,300
Jul 10, 2023 18.23 18.25 18.02 18.05 17.15 15,200
Jul 7, 2023 17.89 18.36 17.89 18.26 17.35 14,500
Jul 6, 2023 17.95 17.95 17.54 17.54 16.67 12,400
Jul 5, 2023 17.97 18.27 17.90 18.15 17.25 15,900
Jul 3, 2023 18.17 18.36 18.15 18.26 17.35 30,600
Jun 30, 2023 18.00 18.20 18.00 18.08 17.18 13,500
Jun 29, 2023 17.53 17.77 17.50 17.72 16.84 4,800
Jun 28, 2023 17.48 17.66 17.38 17.40 16.53 23,800
Jun 27, 2023 18.08 18.08 17.50 17.69 16.81 11,100
Jun 26, 2023 18.25 18.28 17.97 18.08 17.18 5,200
Jun 23, 2023 18.14 18.34 18.13 18.30 17.39 4,800
Jun 22, 2023 18.43 18.43 18.02 18.24 17.33 12,200
Jun 21, 2023 18.33 18.60 18.31 18.55 17.63 19,800
Jun 20, 2023 18.17 18.40 18.11 18.33 17.42 26,800
Jun 16, 2023 17.93 18.00 17.85 17.96 17.07 13,800
Jun 15, 2023 17.90 18.10 17.85 18.05 17.15 15,800
Jun 14, 2023 17.50 17.89 17.44 17.83 16.94 22,300
Jun 13, 2023 17.57 17.57 17.17 17.21 16.35 13,100
Jun 12, 2023 17.46 17.58 17.37 17.58 16.71 10,400
Jun 9, 2023 17.39 17.62 17.36 17.48 16.61 23,200
Jun 8, 2023 17.29 17.32 17.19 17.32 16.46 28,600
Jun 7, 2023 17.46 17.55 17.12 17.23 16.37 10,000
Jun 6, 2023 16.75 17.22 16.74 17.16 16.31 9,700
Jun 5, 2023 16.63 16.78 16.50 16.73 15.90 8,800
Jun 2, 2023 16.85 16.85 16.51 16.60 15.77 22,500
Jun 1, 2023 15.92 16.37 15.90 16.37 15.56 11,500
May 31, 2023 15.80 15.80 15.56 15.78 15.00 10,800
May 30, 2023 15.95 15.95 15.62 15.81 15.02 11,600
May 26, 2023 16.04 16.15 15.91 16.12 15.32 21,400
May 25, 2023 16.04 16.04 15.79 15.89 15.10 33,500
May 24, 2023 15.90 15.90 15.65 15.73 14.95 23,500
May 23, 2023 15.97 16.15 15.82 15.82 15.03 24,900
May 22, 2023 15.94 16.16 15.94 15.96 15.17 5,000
May 19, 2023 15.79 16.05 15.74 15.86 15.07 10,500
May 18, 2023 15.45 15.72 15.45 15.72 14.94 3,100
May 17, 2023 15.23 15.56 15.07 15.56 14.79 19,200
May 16, 2023 15.41 15.41 14.98 14.99 14.24 6,700
May 15, 2023 15.20 15.48 15.20 15.48 14.71 900
May 12, 2023 15.06 15.29 15.06 15.29 14.53 9,200
May 11, 2023 14.92 15.22 14.92 15.18 14.42 3,300
May 10, 2023 14.91 15.01 14.86 15.01 14.26 3,400
May 9, 2023 14.72 14.72 14.72 14.72 13.99 600
May 8, 2023 14.67 14.79 14.53 14.57 13.85 11,200
May 5, 2023 14.24 14.64 14.24 14.61 13.88 22,500
May 4, 2023 13.93 14.01 13.83 14.01 13.31 21,400
May 3, 2023 13.70 13.86 13.70 13.80 13.11 3,300
May 2, 2023 13.67 13.72 13.59 13.63 12.95 3,900
May 1, 2023 13.95 13.98 13.88 13.90 13.21 3,100
Apr 28, 2023 13.66 13.98 13.66 13.98 13.28 2,600
Apr 27, 2023 13.40 13.65 13.40 13.64 12.96 5,400
Apr 26, 2023 13.37 13.37 13.26 13.30 12.64 2,300
Apr 25, 2023 13.27 13.29 13.25 13.29 12.63 1,400
Apr 24, 2023 13.41 13.50 13.41 13.50 12.83 5,900
Apr 21, 2023 13.36 13.39 13.30 13.39 12.72 6,900
Apr 20, 2023 13.28 13.50 13.25 13.47 12.80 16,600

Related Tickers