Singapore markets closed
Straits Times Index
3,290.70 +24.75 (+0.76%) Nikkei
38,229.11 +155.13 (+0.41%) Hang Seng
18,963.68 +425.87 (+2.30%) FTSE 100
8,433.76 +52.41 (+0.63%) Bitcoin USD
61,153.51 +236.98 (+0.39%) CMC Crypto 200
1,261.13 -96.88 (-7.13%)
VanEck Brazil Small-Cap ETF (BRF)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time period:
11 May 2023 - 11 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 May 2024 | 15.58 | 15.59 | 15.27 | 15.27 | 15.27 | 2,400 |
| 09 May 2024 | 15.27 | 15.41 | 15.21 | 15.41 | 15.41 | 1,700 |
| 08 May 2024 | 15.65 | 15.74 | 15.64 | 15.74 | 15.74 | 1,200 |
| 07 May 2024 | 15.88 | 15.90 | 15.81 | 15.81 | 15.81 | 4,100 |
| 06 May 2024 | 15.74 | 15.95 | 15.74 | 15.74 | 15.74 | 7,400 |
| 03 May 2024 | 15.85 | 15.92 | 15.85 | 15.92 | 15.92 | 3,400 |
| 02 May 2024 | 15.39 | 15.45 | 15.39 | 15.44 | 15.44 | 4,100 |
| 01 May 2024 | 15.05 | 15.33 | 15.00 | 15.11 | 15.11 | 2,900 |
| 30 Apr 2024 | 15.22 | 15.22 | 15.00 | 15.00 | 15.00 | 1,400 |
| 29 Apr 2024 | 15.49 | 15.49 | 15.35 | 15.46 | 15.46 | 1,600 |
| 26 Apr 2024 | 15.34 | 15.42 | 15.30 | 15.38 | 15.38 | 3,800 |
| 25 Apr 2024 | 14.82 | 14.91 | 14.82 | 14.91 | 14.91 | 500 |
| 24 Apr 2024 | 15.02 | 15.02 | 15.02 | 15.02 | 15.02 | 500 |
| 23 Apr 2024 | 14.93 | 15.15 | 14.93 | 15.13 | 15.13 | 2,300 |
| 22 Apr 2024 | 14.85 | 15.05 | 14.85 | 15.03 | 15.03 | 23,300 |
| 19 Apr 2024 | 14.95 | 14.95 | 14.84 | 14.86 | 14.86 | 4,100 |
| 18 Apr 2024 | 14.78 | 14.78 | 14.60 | 14.60 | 14.60 | 20,000 |
| 17 Apr 2024 | 15.00 | 15.00 | 14.70 | 14.74 | 14.74 | 6,100 |
| 16 Apr 2024 | 14.57 | 14.82 | 14.57 | 14.81 | 14.81 | 2,500 |
| 15 Apr 2024 | 15.37 | 15.37 | 15.07 | 15.14 | 15.14 | 2,000 |
| 12 Apr 2024 | 15.86 | 15.92 | 15.57 | 15.66 | 15.66 | 1,400 |
| 11 Apr 2024 | 16.16 | 16.19 | 16.06 | 16.18 | 16.18 | 2,300 |
| 10 Apr 2024 | 16.54 | 16.54 | 16.21 | 16.24 | 16.24 | 600 |
| 09 Apr 2024 | 16.75 | 16.89 | 16.75 | 16.89 | 16.89 | 1,500 |
| 08 Apr 2024 | 16.36 | 16.57 | 16.36 | 16.57 | 16.57 | 1,900 |
| 05 Apr 2024 | 16.31 | 16.31 | 16.18 | 16.18 | 16.18 | 2,300 |
| 04 Apr 2024 | 16.55 | 16.60 | 16.35 | 16.35 | 16.35 | 400 |
| 03 Apr 2024 | 16.33 | 16.33 | 16.27 | 16.33 | 16.33 | 900 |
| 02 Apr 2024 | 16.31 | 16.39 | 16.31 | 16.38 | 16.38 | 600 |
| 01 Apr 2024 | 16.62 | 16.66 | 16.46 | 16.48 | 16.48 | 2,200 |
| 28 Mar 2024 | 16.77 | 16.77 | 16.75 | 16.77 | 16.77 | 400 |
| 27 Mar 2024 | 16.71 | 16.85 | 16.71 | 16.84 | 16.84 | 4,800 |
| 26 Mar 2024 | 16.64 | 16.70 | 16.60 | 16.60 | 16.60 | 1,200 |
| 25 Mar 2024 | 16.67 | 16.73 | 16.67 | 16.70 | 16.70 | 2,100 |
| 22 Mar 2024 | 16.77 | 16.82 | 16.60 | 16.65 | 16.65 | 4,000 |
| 21 Mar 2024 | 16.92 | 17.02 | 16.92 | 17.02 | 17.02 | 6,100 |
| 20 Mar 2024 | 16.93 | 17.05 | 16.93 | 17.05 | 17.05 | 1,600 |
| 19 Mar 2024 | 16.29 | 16.54 | 16.27 | 16.48 | 16.48 | 5,100 |
| 18 Mar 2024 | 16.74 | 16.74 | 16.41 | 16.41 | 16.41 | 1,900 |
| 15 Mar 2024 | 16.74 | 16.74 | 16.64 | 16.68 | 16.68 | 900 |
| 14 Mar 2024 | 16.80 | 16.80 | 16.73 | 16.77 | 16.77 | 2,600 |
| 13 Mar 2024 | 16.79 | 16.90 | 16.79 | 16.88 | 16.88 | 6,100 |
| 12 Mar 2024 | 16.58 | 16.74 | 16.58 | 16.74 | 16.74 | 300 |
| 11 Mar 2024 | 16.58 | 16.65 | 16.52 | 16.65 | 16.65 | 3,300 |
| 08 Mar 2024 | 16.56 | 16.61 | 16.56 | 16.61 | 16.61 | 1,400 |
| 07 Mar 2024 | 16.73 | 16.73 | 16.66 | 16.66 | 16.66 | 1,000 |
| 06 Mar 2024 | 16.80 | 16.81 | 16.67 | 16.67 | 16.67 | 2,100 |
| 05 Mar 2024 | 16.75 | 16.75 | 16.63 | 16.63 | 16.63 | 300 |
| 04 Mar 2024 | 16.67 | 16.67 | 16.58 | 16.58 | 16.58 | 1,100 |
| 01 Mar 2024 | 16.61 | 16.66 | 16.61 | 16.66 | 16.66 | 700 |
| 29 Feb 2024 | 16.43 | 16.43 | 16.40 | 16.40 | 16.40 | 700 |
| 28 Feb 2024 | 16.45 | 16.51 | 16.38 | 16.41 | 16.41 | 11,800 |
| 27 Feb 2024 | 16.28 | 16.65 | 16.28 | 16.65 | 16.65 | 500 |
| 26 Feb 2024 | 16.10 | 16.10 | 16.06 | 16.10 | 16.10 | 2,100 |
| 23 Feb 2024 | 16.18 | 16.18 | 16.07 | 16.08 | 16.08 | 600 |
| 22 Feb 2024 | 16.43 | 16.43 | 16.36 | 16.36 | 16.36 | 600 |
| 21 Feb 2024 | 16.31 | 16.31 | 16.19 | 16.29 | 16.29 | 2,400 |
| 20 Feb 2024 | 16.22 | 16.33 | 16.22 | 16.33 | 16.33 | 2,500 |
| 16 Feb 2024 | 16.10 | 16.15 | 16.10 | 16.15 | 16.15 | 300 |
| 15 Feb 2024 | 15.90 | 16.00 | 15.90 | 16.00 | 16.00 | 1,100 |
| 14 Feb 2024 | 15.91 | 15.93 | 15.80 | 15.80 | 15.80 | 2,600 |
| 13 Feb 2024 | 15.73 | 15.73 | 15.53 | 15.54 | 15.54 | 2,700 |
| 12 Feb 2024 | 16.31 | 16.31 | 16.21 | 16.26 | 16.26 | 1,100 |
| 09 Feb 2024 | 16.13 | 16.14 | 16.10 | 16.14 | 16.14 | 800 |
| 08 Feb 2024 | 15.96 | 16.02 | 15.87 | 16.02 | 16.02 | 1,300 |
| 07 Feb 2024 | 16.19 | 16.31 | 16.19 | 16.31 | 16.31 | 700 |
| 06 Feb 2024 | 15.94 | 16.22 | 15.94 | 16.22 | 16.22 | 5,500 |
| 05 Feb 2024 | 15.77 | 15.96 | 15.77 | 15.96 | 15.96 | 700 |
| 02 Feb 2024 | 16.21 | 16.21 | 16.05 | 16.18 | 16.18 | 1,900 |
| 01 Feb 2024 | 16.39 | 16.51 | 16.32 | 16.51 | 16.51 | 1,500 |
| 31 Jan 2024 | 16.41 | 16.48 | 16.34 | 16.34 | 16.34 | 1,400 |
| 30 Jan 2024 | 16.33 | 16.33 | 16.10 | 16.20 | 16.20 | 400 |
| 29 Jan 2024 | 16.42 | 16.42 | 16.36 | 16.37 | 16.37 | 2,700 |
| 26 Jan 2024 | 16.59 | 16.70 | 16.59 | 16.66 | 16.66 | 1,000 |
| 25 Jan 2024 | 16.60 | 16.70 | 16.55 | 16.70 | 16.70 | 6,200 |
| 24 Jan 2024 | 16.51 | 16.64 | 16.48 | 16.48 | 16.48 | 2,200 |
| 23 Jan 2024 | 16.35 | 16.44 | 16.35 | 16.44 | 16.44 | 1,700 |
| 22 Jan 2024 | 16.43 | 16.46 | 16.14 | 16.14 | 16.14 | 2,100 |
| 19 Jan 2024 | 16.21 | 16.52 | 16.21 | 16.52 | 16.52 | 2,700 |
| 18 Jan 2024 | 16.26 | 16.31 | 16.26 | 16.31 | 16.31 | 3,900 |
| 17 Jan 2024 | 16.49 | 16.49 | 16.36 | 16.45 | 16.45 | 4,400 |
| 16 Jan 2024 | 16.87 | 16.87 | 16.51 | 16.56 | 16.56 | 4,000 |
| 12 Jan 2024 | 17.35 | 17.35 | 17.07 | 17.10 | 17.10 | 2,000 |
| 11 Jan 2024 | 17.09 | 17.09 | 16.92 | 16.99 | 16.99 | 1,500 |
| 10 Jan 2024 | 17.07 | 17.09 | 17.07 | 17.09 | 17.09 | 1,100 |
| 09 Jan 2024 | 17.15 | 17.21 | 17.09 | 17.09 | 17.09 | 2,800 |
| 08 Jan 2024 | 17.11 | 17.32 | 17.11 | 17.32 | 17.32 | 1,300 |
| 05 Jan 2024 | 17.11 | 17.11 | 16.95 | 16.95 | 16.95 | 600 |
| 04 Jan 2024 | 16.64 | 16.72 | 16.64 | 16.66 | 16.66 | 1,600 |
| 03 Jan 2024 | 16.94 | 17.00 | 16.89 | 16.95 | 16.95 | 5,200 |
| 02 Jan 2024 | 17.35 | 17.35 | 16.95 | 16.95 | 16.95 | 18,500 |
| 29 Dec 2023 | 17.68 | 17.69 | 17.50 | 17.59 | 17.59 | 2,900 |
| 28 Dec 2023 | 17.71 | 17.77 | 17.63 | 17.63 | 17.63 | 9,100 |
| 27 Dec 2023 | 17.70 | 17.86 | 17.70 | 17.82 | 17.82 | 4,400 |
| 26 Dec 2023 | 17.46 | 17.75 | 17.46 | 17.71 | 17.71 | 16,800 |
| 22 Dec 2023 | 17.44 | 17.52 | 17.36 | 17.52 | 17.52 | 7,500 |
| 21 Dec 2023 | 17.27 | 17.39 | 17.26 | 17.38 | 17.38 | 6,400 |
| 20 Dec 2023 | 17.28 | 17.39 | 17.09 | 17.10 | 17.10 | 6,200 |
| 19 Dec 2023 | 17.38 | 17.38 | 17.34 | 17.34 | 17.34 | 800 |
| 18 Dec 2023 | 16.99 | 17.08 | 16.83 | 17.08 | 17.08 | 6,400 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.