BRF - VanEck Vectors Brazil Small-Cap ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 08, 201723.5123.9323.1723.3423.3431,328
May 05, 20178.198.198.198.198.19-
May 04, 20178.348.348.348.348.34-
May 03, 20178.338.338.338.338.33-
May 02, 20178.408.408.408.408.40-
May 01, 20178.478.478.478.478.47-
Apr 28, 20178.478.478.478.478.47-
Apr 27, 20178.408.408.408.408.40-
Apr 26, 20178.478.478.478.478.47-
Apr 25, 20178.508.508.508.508.50-
Apr 24, 20178.508.508.508.508.50-
Apr 21, 20178.498.498.498.498.49-
Apr 20, 20178.228.228.228.228.22-
Apr 19, 20178.238.238.238.238.23-
Apr 18, 20178.268.268.268.268.26-
Apr 17, 20178.178.178.178.178.17-
Apr 13, 20178.178.178.178.178.17-
Apr 12, 20178.108.108.108.108.10-
Apr 11, 20178.158.158.158.158.15-
Apr 10, 20178.128.128.128.128.12-
Apr 07, 20178.078.078.078.078.07-
Apr 06, 20178.018.018.018.018.01-
Apr 05, 20178.088.088.088.088.08-
Apr 04, 20178.148.148.148.148.14-
Apr 03, 20178.168.168.168.168.16-
Mar 31, 20178.308.308.308.308.30-
Mar 30, 20178.308.308.308.308.30-
Mar 29, 20178.288.288.288.288.28-
Mar 28, 20178.028.028.028.028.02-
Mar 27, 20177.857.857.857.857.85-
Mar 24, 20177.947.947.947.947.94-
Mar 23, 20177.807.807.807.807.80-
Mar 22, 20177.807.807.807.807.80-
Mar 21, 20177.957.957.957.957.95-
Mar 20, 20178.128.128.128.128.12-
Mar 17, 20178.208.208.208.208.20-
Mar 16, 20178.038.038.038.038.03-
Mar 15, 20178.038.038.038.038.03-
Mar 14, 20178.018.018.018.018.01-
Mar 13, 20178.018.018.018.018.01-
Mar 10, 20178.058.058.058.058.05-
Mar 09, 20177.997.997.997.997.99-
Mar 08, 20177.977.977.977.977.97-
Mar 07, 20178.258.258.258.258.25-
Mar 06, 20178.288.288.288.288.28-
Mar 03, 20178.388.388.388.388.38-
Mar 02, 20178.538.538.538.538.53-
Mar 01, 20178.458.458.458.458.45-
Feb 28, 20178.508.508.508.508.50-
Feb 27, 20178.628.628.628.628.62-
Feb 24, 20178.678.678.678.678.67-
Feb 23, 20178.678.678.678.678.67-
Feb 22, 20178.428.428.428.428.42-
Feb 21, 20177.977.977.917.917.91-
Feb 17, 20177.987.987.987.987.98-
Feb 16, 20178.008.008.008.008.00-
Feb 15, 20178.048.048.048.048.04-
Feb 14, 20178.048.048.048.048.04-
Feb 13, 20178.028.028.028.028.02-
Feb 10, 20177.927.927.927.927.92-
Feb 09, 20177.817.817.817.817.81-
Feb 08, 20177.807.807.807.807.80-
Feb 07, 20177.707.707.707.707.70-
Feb 06, 20177.707.707.707.707.70-
Feb 03, 20177.807.807.807.807.80-
Feb 02, 20177.747.747.747.747.74-
Feb 01, 20177.737.737.737.737.73-
Jan 31, 20177.927.927.927.927.92-
Jan 30, 20177.907.907.907.907.90-
Jan 27, 20178.028.028.028.028.02-
Jan 26, 20177.937.937.937.937.93-
Jan 25, 20177.917.917.917.917.91-
Jan 24, 20177.997.997.997.997.99-
Jan 23, 20177.857.857.857.857.85-
Jan 20, 20177.967.967.967.967.96-
Jan 19, 20178.018.018.018.018.01-
Jan 18, 20177.937.937.937.937.93-
Jan 17, 20178.048.047.947.947.94-
Jan 13, 20178.088.088.088.088.08-
Jan 12, 20178.078.078.078.078.07-
Jan 11, 20178.028.028.028.028.02-
Jan 10, 20177.987.987.987.987.98-
Jan 09, 20178.168.168.168.168.16-
Jan 06, 20178.088.088.088.088.08-
Jan 05, 20178.148.148.148.148.14-
Jan 04, 20178.208.208.208.208.20-
Jan 03, 20178.068.228.068.228.22-
Dec 30, 20168.078.078.078.078.07-
Dec 29, 20168.118.118.118.118.11-
Dec 28, 20168.058.058.058.058.05-
Dec 27, 20168.008.007.987.987.98-
Dec 23, 20168.008.008.008.008.00-
Dec 22, 20168.038.038.038.038.03-
Dec 21, 20167.997.997.997.997.99-
Dec 20, 20167.987.987.987.987.98-
Dec 19, 20167.907.907.907.907.90-
Dec 19, 20160.676 Dividend
Dec 16, 20168.038.038.038.037.35-
Dec 15, 20167.897.897.897.897.23-
Dec 14, 20167.867.867.867.867.20-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...