UK markets close in 4 hours 42 minutes

VanEck Vectors Brazil Small-Cap ETF (BRF)

NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
14.55+0.39 (+2.79%)
At close: 01:21PM EDT
Time period:
07 Jun 2023 - 07 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
06 Jun 202414.4514.5514.4114.5514.551,500
05 Jun 202414.2414.2914.1614.1614.164,700
04 Jun 202414.3914.3914.0614.2114.213,100
03 Jun 202414.4714.5414.4714.5414.541,800
31 May 202414.4514.4514.4114.4414.443,800
30 May 202414.5814.7814.5814.6914.6916,700
29 May 202414.7814.7814.6314.6914.691,400
28 May 202415.0415.0414.9414.9814.98600
24 May 202415.1115.1615.0415.0415.048,600
23 May 202415.1515.1514.9715.0515.056,900
22 May 202415.4415.4415.1515.1515.15500
21 May 202415.5915.5915.5815.5915.59600
20 May 202415.4815.6615.3915.6015.603,500
17 May 202415.4815.5715.4515.5715.572,100
16 May 202415.3915.4515.3815.3915.394,200
15 May 202415.3315.4315.3115.3715.3711,200
14 May 202415.3715.4115.3315.4115.412,700
13 May 202415.2615.3115.2315.2615.261,200
10 May 202415.5815.5915.2715.2715.272,400
09 May 202415.2715.4115.2115.4115.411,700
08 May 202415.6515.7415.6415.7415.741,200
07 May 202415.8815.9015.8115.8115.814,100
06 May 202415.7415.9515.7415.7415.747,400
03 May 202415.8515.9215.8515.9215.923,400
02 May 202415.3915.4515.3915.4415.444,100
01 May 202415.0515.3315.0015.1115.112,900
30 Apr 202415.2215.2215.0015.0015.001,400
29 Apr 202415.4915.4915.3515.4615.461,600
26 Apr 202415.3415.4215.3015.3815.383,800
25 Apr 202414.8214.9114.8214.9114.91500
24 Apr 202415.0215.0215.0215.0215.02500
23 Apr 202414.9315.1514.9315.1315.132,300
22 Apr 202414.8515.0514.8515.0315.0323,300
19 Apr 202414.9514.9514.8414.8614.864,100
18 Apr 202414.7814.7814.6014.6014.6020,000
17 Apr 202415.0015.0014.7014.7414.746,100
16 Apr 202414.5714.8214.5714.8114.812,500
15 Apr 202415.3715.3715.0715.1415.142,000
12 Apr 202415.8615.9215.5715.6615.661,400
11 Apr 202416.1616.1916.0616.1816.182,300
10 Apr 202416.5416.5416.2116.2416.24600
09 Apr 202416.7516.8916.7516.8916.891,500
08 Apr 202416.3616.5716.3616.5716.571,900
05 Apr 202416.3116.3116.1816.1816.182,300
04 Apr 202416.5516.6016.3516.3516.35400
03 Apr 202416.3316.3316.2716.3316.33900
02 Apr 202416.3116.3916.3116.3816.38600
01 Apr 202416.6216.6616.4616.4816.482,200
28 Mar 202416.7716.7716.7516.7716.77400
27 Mar 202416.7116.8516.7116.8416.844,800
26 Mar 202416.6416.7016.6016.6016.601,200
25 Mar 202416.6716.7316.6716.7016.702,100
22 Mar 202416.7716.8216.6016.6516.654,000
21 Mar 202416.9217.0216.9217.0217.026,100
20 Mar 202416.9317.0516.9317.0517.051,600
19 Mar 202416.2916.5416.2716.4816.485,100
18 Mar 202416.7416.7416.4116.4116.411,900
15 Mar 202416.7416.7416.6416.6816.68900
14 Mar 202416.8016.8016.7316.7716.772,600
13 Mar 202416.7916.9016.7916.8816.886,100
12 Mar 202416.5816.7416.5816.7416.74300
11 Mar 202416.5816.6516.5216.6516.653,300
08 Mar 202416.5616.6116.5616.6116.611,400
07 Mar 202416.7316.7316.6616.6616.661,000
06 Mar 202416.8016.8116.6716.6716.672,100
05 Mar 202416.7516.7516.6316.6316.63300
04 Mar 202416.6716.6716.5816.5816.581,100
01 Mar 202416.6116.6616.6116.6616.66700
29 Feb 202416.4316.4316.4016.4016.40700
28 Feb 202416.4516.5116.3816.4116.4111,800
27 Feb 202416.2816.6516.2816.6516.65500
26 Feb 202416.1016.1016.0616.1016.102,100
23 Feb 202416.1816.1816.0716.0816.08600
22 Feb 202416.4316.4316.3616.3616.36600
21 Feb 202416.3116.3116.1916.2916.292,400
20 Feb 202416.2216.3316.2216.3316.332,500
16 Feb 202416.1016.1516.1016.1516.15300
15 Feb 202415.9016.0015.9016.0016.001,100
14 Feb 202415.9115.9315.8015.8015.802,600
13 Feb 202415.7315.7315.5315.5415.542,700
12 Feb 202416.3116.3116.2116.2616.261,100
09 Feb 202416.1316.1416.1016.1416.14800
08 Feb 202415.9616.0215.8716.0216.021,300
07 Feb 202416.1916.3116.1916.3116.31700
06 Feb 202415.9416.2215.9416.2216.225,500
05 Feb 202415.7715.9615.7715.9615.96700
02 Feb 202416.2116.2116.0516.1816.181,900
01 Feb 202416.3916.5116.3216.5116.511,500
31 Jan 202416.4116.4816.3416.3416.341,400
30 Jan 202416.3316.3316.1016.2016.20400
29 Jan 202416.4216.4216.3616.3716.372,700
26 Jan 202416.5916.7016.5916.6616.661,000
25 Jan 202416.6016.7016.5516.7016.706,200
24 Jan 202416.5116.6416.4816.4816.482,200
23 Jan 202416.3516.4416.3516.4416.441,700
22 Jan 202416.4316.4616.1416.1416.142,100
19 Jan 202416.2116.5216.2116.5216.522,700
18 Jan 202416.2616.3116.2616.3116.313,900
17 Jan 202416.4916.4916.3616.4516.454,400
16 Jan 202416.8716.8716.5116.5616.564,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...