GLOBAL X BRAZIL CONSUMER ETF $21.06


23/5/2013 03:23 PM  |  NYSEARCA : BRAQ  |  Industries :
Type:

BRAQ historical data

Date Open High Low Close Volume
5/23/2013 20.85 21.06 20.85 21.06 18
5/22/2013 21.28 21.36 21.07 21.11 68
5/21/2013 21.12 21.23 21.06 21.23 43
5/20/2013 21.06 21.14 20.98 21.08 133
5/17/2013 20.88 20.96 20.88 20.96 11
5/16/2013 20.95 20.99 20.95 20.99 25
5/15/2013 20.89 20.99 20.85 20.88 24
5/14/2013 20.85 21.00 20.76 20.85 837
5/13/2013 20.70 20.71 20.59 20.70 39
5/10/2013 20.66 20.66 20.59 20.62 35
5/9/2013 20.96 21.00 20.88 20.88 5
5/8/2013 20.94 20.98 20.79 20.86 19
5/7/2013 20.69 20.84 20.69 20.84 29
5/6/2013 20.75 20.75 20.50 20.53 26
5/3/2013 20.68 20.78 20.67 20.67 126
5/2/2013 20.52 20.52 20.46 20.49 35
5/1/2013 20.70 20.70 20.53 20.53 7
4/30/2013 20.34 20.75 20.34 20.74 109
4/29/2013 20.48 20.48 20.35 20.37 29
4/26/2013 20.39 20.55 20.39 20.40 30
4/25/2013 20.49 20.58 20.49 20.58 13
4/24/2013 20.42 20.50 20.40 20.50 55
4/23/2013 20.28 20.38 20.28 20.31 117
4/22/2013 20.15 20.15 19.90 20.05 88
4/19/2013 19.87 20.00 19.85 20.00 14
4/18/2013 19.77 19.77 19.55 19.75 109
4/17/2013 19.86 19.86 19.86 19.86 6
4/16/2013 19.86 19.97 19.80 19.97 27
4/15/2013 20.13 20.13 19.64 19.64 79
4/12/2013 20.28 20.45 20.28 20.42 77
4/11/2013 20.53 20.54 20.50 20.51 34
4/10/2013 20.57 20.76 20.57 20.72 87
4/9/2013 20.41 20.52 20.41 20.46 16
4/8/2013 20.15 20.33 20.15 20.33 12
4/5/2013 19.60 20.15 19.60 20.15 118
4/4/2013 19.84 19.87 19.73 19.73 99
4/3/2013 19.79 19.84 19.73 19.80 66
4/2/2013 20.12 20.12 19.96 19.97 119
4/1/2013 20.11 20.11 19.90 19.96 64
3/28/2013 20.23 20.23 19.98 20.02 79
3/27/2013 20.00 20.20 19.87 20.20 71
3/26/2013 20.06 20.12 19.96 20.04 287
3/25/2013 20.17 20.17 19.92 19.92 89
3/22/2013 20.30 20.30 20.03 20.03 103
3/21/2013 20.52 20.54 20.17 20.20 172
3/20/2013 20.78 20.78 20.62 20.64 63
3/19/2013 20.89 21.07 20.74 20.74 138
3/18/2013 20.76 20.88 20.74 20.85 113
3/15/2013 21.22 21.22 21.13 21.13 15
3/14/2013 21.51 21.52 21.32 21.32 262
3/13/2013 21.55 21.70 21.49 21.49 63
3/12/2013 21.78 21.78 21.53 21.53 69
3/11/2013 21.76 21.76 21.58 21.63 70
3/8/2013 21.51 21.61 21.49 21.60 66
3/7/2013 21.59 21.59 21.42 21.42 73
3/6/2013 21.41 21.56 21.29 21.50 61
3/5/2013 21.35 21.54 21.17 21.20 81
3/4/2013 21.14 21.14 21.04 21.05 15
3/1/2013 21.04 21.04 20.79 21.02 25
2/28/2013 21.17 21.18 21.08 21.08 53
2/27/2013 21.08 21.11 21.08 21.10 6
2/26/2013 20.83 20.94 20.80 20.93 91
2/25/2013 20.95 21.01 20.80 20.80 93
2/22/2013 20.78 20.91 20.69 20.91 90
2/21/2013 20.96 20.96 20.51 20.57 236
2/20/2013 21.39 21.39 20.87 20.87 56
2/19/2013 21.35 21.35 21.20 21.21 124
2/15/2013 21.58 21.60 21.32 21.33 50
2/14/2013 21.61 21.65 21.52 21.59 114
2/13/2013 21.40 21.69 21.40 21.59 107
2/12/2013 21.48 21.48 21.36 21.36 153
2/11/2013 21.51 21.51 21.32 21.38 57
2/8/2013 21.73 21.73 21.45 21.45 121
2/7/2013 21.73 21.77 21.51 21.64 136
2/6/2013 21.44 21.44 21.30 21.44 70
2/5/2013 21.45 21.59 21.43 21.51 84
2/4/2013 21.38 21.38 21.16 21.19 129
2/1/2013 21.47 21.53 21.33 21.37 309
1/31/2013 21.20 21.38 21.19 21.35 27
1/30/2013 21.02 21.11 20.92 21.06 67
1/29/2013 20.94 21.17 20.94 21.17 130
1/28/2013 20.81 20.81 20.63 20.75 59
1/25/2013 20.90 20.93 20.70 20.77 21
1/24/2013 20.78 20.89 20.63 20.68 61
1/23/2013 20.53 20.68 20.53 20.63 25
1/22/2013 20.43 20.45 20.34 20.45 194
1/18/2013 20.42 20.46 20.30 20.37 76
1/17/2013 20.32 20.39 20.28 20.33 130
1/16/2013 20.00 20.04 19.99 20.04 20
1/15/2013 20.19 20.20 20.06 20.08 185
1/14/2013 20.29 20.29 20.19 20.22 169
1/11/2013 20.19 20.19 20.11 20.14 56
1/10/2013 20.31 20.37 20.14 20.32 20
1/9/2013 20.30 20.38 20.28 20.35 215
1/8/2013 20.35 20.35 20.11 20.15 230
1/7/2013 20.41 20.45 20.31 20.43 102
1/4/2013 20.37 20.50 20.34 20.50 101
1/3/2013 20.31 20.54 20.31 20.40 130
1/2/2013 20.33 20.45 20.33 20.45 124
12/31/2012 20.01 20.28 20.01 20.27 378
Marketplace
Trading Center