VanEck Brazil Small-Cap ETF (BRF)
13.47
-0.14
(-0.99%)
USD |
NYSEARCA |
Nov 21, 16:00
BRF Price: 13.47 for Nov. 21, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 21, 2024 | 13.45 | 13.49 | 13.43 | 13.47 | 1710.00 |
| Nov 20, 2024 | 13.59 | 13.61 | 13.56 | 13.60 | 5945.00 |
| Nov 19, 2024 | 13.61 | 13.75 | 13.55 | 13.68 | 22251.00 |
| Nov 18, 2024 | 13.60 | 13.61 | 13.58 | 13.61 | 794.00 |
| Nov 15, 2024 | 13.51 | 13.58 | 13.46 | 13.53 | 3605.00 |
| Nov 14, 2024 | 13.49 | 13.55 | 13.47 | 13.48 | 1448.00 |
| Nov 13, 2024 | 13.43 | 13.59 | 13.43 | 13.51 | 1784.00 |
| Nov 12, 2024 | 13.64 | 13.64 | 13.52 | 13.62 | 2138.00 |
| Nov 11, 2024 | 13.59 | 13.78 | 13.59 | 13.74 | 3882.00 |
| Nov 08, 2024 | 13.68 | 13.68 | 13.68 | 13.68 | 245.00 |
| Nov 07, 2024 | 14.33 | 14.38 | 13.95 | 14.00 | 5711.00 |
| Nov 06, 2024 | 13.80 | 14.21 | 13.80 | 14.18 | 1668.00 |
| Nov 05, 2024 | 13.74 | 14.05 | 13.74 | 14.00 | 3663.00 |
| Nov 04, 2024 | 13.74 | 13.85 | 13.74 | 13.82 | 1694.00 |
| Nov 01, 2024 | 13.77 | 13.77 | 13.37 | 13.39 | 16304.00 |
| Oct 31, 2024 | 13.84 | 13.88 | 13.79 | 13.79 | 5797.00 |
| Oct 30, 2024 | 13.84 | 13.93 | 13.84 | 13.93 | 211.00 |
| Oct 29, 2024 | 14.08 | 14.08 | 13.84 | 13.84 | 475.00 |
| Oct 28, 2024 | 14.00 | 14.04 | 14.00 | 14.04 | 432.00 |
| Oct 25, 2024 | 14.08 | 14.15 | 14.00 | 14.00 | 3375.00 |
| Oct 24, 2024 | 13.87 | 14.12 | 13.87 | 14.12 | 1637.00 |
| Oct 23, 2024 | 13.93 | 13.97 | 13.81 | 13.97 | 3150.00 |
| Oct 22, 2024 | 14.03 | 14.03 | 13.91 | 13.96 | 2218.00 |
| Oct 21, 2024 | 14.00 | 14.08 | 14.00 | 14.08 | 602.00 |
| Oct 18, 2024 | 14.14 | 14.14 | 14.07 | 14.07 | 915.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
11.23
Minimum
Mar 18 2020
28.38
Maximum
Jan 23 2020
17.47
Average
16.84
Median