Quantcast

VanEck Vectors Brazil Small-Cap ETF Historical Stock Prices

(ETF)
BRF 
$20.52
*  
unch
unch
Get BRF Alerts
*Delayed - data as of May 22, 2019  -  Find a broker to begin trading BRF now


Community Rating:
View:    BRF After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 21-FEB-2019 TO 21-MAY-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 20.80 20.93 20.52 20.52 7,714
05/21/2019 20.19 20.57 20.13 20.52 5,789
05/20/2019 19.55 19.9035 19.54 19.86 8,869
05/17/2019 19.9 20.01 19.48 19.58 34,295
05/16/2019 20.35 20.47 20.16 20.16 9,768
05/15/2019 20.34 20.6359 20.26 20.49 19,182
05/14/2019 20.79 20.87 20.73 20.77 4,727
05/13/2019 21.25 21.25 20.76 20.9 7,341
05/10/2019 21.63 21.63 21.3 21.52 6,534
05/09/2019 21.52 21.76 21.39 21.61 24,109
05/08/2019 21.87 21.94 21.78 21.78 12,529
05/07/2019 21.47 21.47 21.21 21.47 12,808
05/06/2019 21.49 21.71 21.47 21.69 17,834
05/03/2019 21.82 22.05 21.81 21.9 6,195
05/02/2019 21.76 21.78 21.57 21.78 18,069
05/01/2019 21.95 22.1 21.71 21.71 36,506
04/30/2019 21.86 21.99 21.722 21.99 10,063
04/29/2019 21.95 21.95 21.8001 21.94 12,735
04/26/2019 22.01 22.03 21.81 21.82 9,894
04/25/2019 21.51 21.74 21.34 21.73 11,949
04/24/2019 21.7 21.7 21.32 21.46 12,103
04/23/2019 21.65 21.91 21.502 21.83 12,673
04/22/2019 21.64 21.64 21.49 21.57 9,282
04/18/2019 21.26 21.6 21.2386 21.52 5,927
04/17/2019 21.6811 21.6811 21.21 21.27 13,777
04/16/2019 21.56 21.8 21.56 21.6 7,655
04/15/2019 21.68 21.78 21.522 21.65 5,415
04/12/2019 21.79 21.94 21.49 21.61 8,191
04/11/2019 22.14 22.14 21.84 21.93 26,182
04/10/2019 22.14 22.24 21.9925 22.21 34,682
04/09/2019 22.08 22.08 21.8625 21.95 10,642
04/08/2019 22.12 22.17 22.02 22.1 6,634
04/05/2019 22.04 22.2073 22 22.05 30,334
04/04/2019 21.852 22 21.82 21.99 67,611
04/03/2019 22.01 22.06 21.63 21.71 30,364
04/02/2019 21.89 21.9 21.67 21.9 81,413
04/01/2019 21.8 21.8 21.66 21.8 54,514
03/29/2019 21.35 21.61 21.32 21.34 48,837
03/28/2019 20.68 21.26 20.629 21.18 24,079
03/27/2019 21.42 21.6 20.87 20.9 26,833
03/26/2019 21.95 21.9599 21.7 21.93 10,727
03/25/2019 21.51 21.84 21.51 21.69 28,943
03/22/2019 21.82 21.96 21.43 21.43 43,641
03/21/2019 22.6075 22.6075 22.2101 22.52 7,255
03/20/2019 22.99 23.2 22.77 23.01 42,369
03/19/2019 22.89 23.17 22.8501 23 18,373
03/18/2019 22.43 22.8799 22.43 22.8 15,543
03/15/2019 22.35 22.6 22.35 22.48 68,790
03/14/2019 22.4 22.49 22.28 22.3449 9,060
03/13/2019 22.34 22.56 22.28 22.45 8,703
03/12/2019 22.39 22.55 22.36 22.45 6,265
03/11/2019 22.16 22.36 22.1401 22.32 3,637
03/08/2019 21.64 21.99 21.56 21.88 11,520
03/07/2019 21.87 21.87 21.41 21.65 37,823
03/06/2019 22.41 22.41 21.77 21.94 13,711
03/05/2019 22.37 22.5703 22.37 22.47 8,653
03/04/2019 22.47 22.48 22.27 22.4 9,449
03/01/2019 22.53 22.5422 22.33 22.43 13,488
02/28/2019 22.92 22.92 22.65 22.73 66,345
02/27/2019 22.74 22.89 22.67 22.89 6,363
02/26/2019 22.6 22.7566 22.5594 22.715 12,510
02/25/2019 22.85 22.85 22.6 22.64 46,786
02/22/2019 22.46 22.6144 22.42 22.51 7,818
02/21/2019 22.39 22.39 22.145 22.31 30,374
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





News for BRF

Research Brokers before you trade

Want to trade FX?



Smart Portfolio