U.S. Markets closed

VanEck Vectors Brazil Small-Cap ETF (BRF)

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
21.34-0.64 (-2.91%)
At close: 4:00PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 15, 202121.5421.5421.3221.3421.347,400
Jan 14, 202121.5122.0021.3921.9821.988,300
Jan 13, 202121.0721.1820.9021.1021.105,700
Jan 12, 202120.1921.1420.1921.1321.132,600
Jan 11, 202120.2120.2920.0220.0220.0212,800
Jan 08, 202120.6820.6820.4020.5920.596,000
Jan 07, 202120.5220.5220.1620.1820.184,000
Jan 06, 202120.5620.8920.4620.4620.467,800
Jan 05, 202120.5121.0120.5120.9320.939,700
Jan 04, 202121.5021.6520.8020.8320.839,700
Dec 31, 202021.1721.3021.1521.3021.304,800
Dec 30, 202021.2121.4021.1221.3221.327,600
Dec 29, 202021.1621.2921.0721.2421.247,700
Dec 28, 202020.9321.0020.6521.0021.008,700
Dec 24, 202020.8520.9920.7920.9920.994,400
Dec 23, 202020.7420.9020.7320.8720.8710,400
Dec 22, 202020.8320.9120.5620.5720.5710,300
Dec 21, 202020.8021.0420.5120.8620.8611,300
Dec 21, 20200.353 Dividend
Dec 18, 202021.9922.1821.7921.8221.4725,500
Dec 17, 202022.2022.3021.9422.0421.686,000
Dec 16, 202021.7822.0621.5822.0621.704,700
Dec 15, 202021.7421.9321.7421.9321.582,400
Dec 14, 202021.9522.0021.5521.6621.3110,400
Dec 11, 202021.7021.9321.5321.7721.423,600
Dec 10, 202021.0921.9021.0921.9021.555,400
Dec 09, 202021.7921.7921.0521.1920.854,000
Dec 08, 202021.7121.7621.4121.4921.143,700
Dec 07, 202021.5421.8921.3321.4521.1015,300
Dec 04, 202021.3721.3821.1721.3320.988,600
Dec 03, 202020.9521.4820.9521.2920.9530,600
Dec 02, 202020.4520.7120.4520.6620.338,700
Dec 01, 202020.1020.4920.1020.4920.168,600
Nov 30, 202020.1320.2819.7019.7719.4522,800
Nov 27, 202019.9620.2719.9620.0819.7612,100
Nov 25, 202019.7219.9819.7219.9119.594,900
Nov 24, 202019.2519.5219.2519.5019.189,100
Nov 23, 202019.1819.2518.9119.0318.7210,500
Nov 20, 202019.2519.2519.0719.0718.765,100
Nov 19, 202019.3619.4019.1919.3919.082,700
Nov 18, 202019.3819.5019.1319.1318.823,600
Nov 17, 202018.8319.3818.8219.3018.995,200
Nov 16, 202018.7018.8518.6518.8218.52203,300
Nov 13, 202018.2418.4918.2418.4918.1912,100
Nov 12, 202018.4718.4717.8117.9717.685,100
Nov 11, 202018.6118.6118.5518.5518.25700
Nov 10, 202018.8218.9718.7018.7018.403,900
Nov 09, 202019.1119.1118.7318.8318.5313,500
Nov 06, 202017.6118.3317.6118.3118.017,000
Nov 05, 202017.1817.6317.1817.6317.345,100
Nov 04, 202016.2116.6816.2116.6416.3715,000
Nov 03, 202016.3616.3616.0516.1215.861,700
Nov 02, 202016.0416.0415.9416.0115.752,600
Oct 30, 202015.9015.9015.7915.8515.593,600
Oct 29, 202015.8016.1615.6116.1615.907,400
Oct 28, 202016.5916.5916.0516.0515.7927,800
Oct 27, 202017.2317.2317.0417.0816.801,900
Oct 26, 202017.4817.5617.3517.4017.123,800
Oct 23, 202017.7617.7617.5317.5917.311,600
Oct 22, 202017.6917.6917.6617.6817.392,300
Oct 21, 202017.7617.8017.6917.7217.431,300
Oct 20, 202017.5417.7217.5417.6617.372,400
Oct 19, 202017.4717.5517.2717.3017.022,800
Oct 16, 202017.2617.3617.1317.1916.914,600
Oct 15, 202017.1017.3317.1017.3317.05500
Oct 14, 202017.4817.4817.3517.3517.07300
Oct 13, 202017.3817.3817.0717.2416.968,500
Oct 12, 202017.5417.8217.5417.6917.407,000
Oct 09, 202017.4517.7017.4317.4317.156,700
Oct 08, 202017.0117.2417.0117.2016.921,300
Oct 07, 202017.0517.1016.8116.8416.573,700
Oct 06, 202017.4317.4316.8816.9116.644,100
Oct 05, 202016.7517.0316.6217.0216.746,400
Oct 02, 202016.7216.8016.6116.6116.342,100
Oct 01, 202016.5716.9316.4616.8916.6293,000
Sep 30, 202016.5216.6916.4916.6916.421,000
Sep 29, 202016.5116.6116.3316.3316.073,000
Sep 28, 202017.1717.2216.5216.5416.273,900
Sep 25, 202017.0317.1317.0017.1216.841,000
Sep 24, 202016.8517.4516.8517.3017.023,200
Sep 23, 202017.2217.2716.8016.8816.616,000
Sep 22, 202017.5817.5817.3317.3617.08900
Sep 21, 202017.3017.4717.1017.4617.187,300
Sep 18, 202018.4318.5117.8517.8517.5611,500
Sep 17, 202018.4618.7718.4618.7018.4020,800
Sep 16, 202018.7619.0018.7618.8218.522,800
Sep 15, 202018.7018.7118.5618.6218.324,000
Sep 14, 202018.2018.6718.2018.6718.373,100
Sep 11, 202018.2318.2617.8817.9917.7011,400
Sep 10, 202018.8518.8518.3618.3618.064,000
Sep 09, 202018.8118.8118.7018.7618.4614,100
Sep 08, 202018.2418.6618.2418.5218.224,500
Sep 04, 202018.8018.8018.0918.5918.294,900
Sep 03, 202018.8518.8718.3618.5718.278,800
Sep 02, 202018.4018.5618.3118.5618.266,600
Sep 01, 202018.2718.3318.1918.2617.9610,900
Aug 31, 202017.9617.9617.6717.6717.3812,000
Aug 28, 202017.7118.1617.7118.1217.8317,100
Aug 27, 202017.5217.5217.2617.2917.016,900
Aug 26, 202017.7617.7617.2117.3217.048,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...