$16.25 +0.08 (%) Gbl X Brzl Cons Shs Global X Brazil Consumer ETF - NYSEARCA

Nov. 28, 2014 | 09:30 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BRAQ historical data

Date Open High Low Close Volume
11/26/201416.1716.1716.1716.170
11/25/201416.7216.7216.1316.173,187
11/24/201416.2916.2916.2916.29304
11/21/201416.0916.5716.0716.572,868
11/20/201415.5015.5015.5015.500
11/19/201415.4215.5015.3615.502,233
11/18/201415.0215.3615.0215.353,137
11/17/201415.3815.3815.2615.261,905
11/14/201415.0715.0814.8115.082,713
11/13/201415.5515.5515.2415.242,273
11/12/201415.8416.0215.7515.753,551
11/11/201415.6015.6015.5615.591,160
11/10/201415.6115.6115.6115.610
11/7/201415.6115.6115.6115.61548
11/6/201416.0016.0415.4315.435,005
11/5/201416.1716.1716.1716.170
11/4/201416.0816.1715.9816.171,356
11/3/201415.9716.1115.9716.102,001
10/31/201416.2416.2416.2416.24223
10/30/201415.9816.3115.9816.311,440
10/29/201415.7415.8015.4215.5371,354
10/28/201415.1115.5415.1115.54159,812
10/27/201414.4014.8614.3414.837,043
10/24/201415.0415.4215.0315.228,773
10/23/201414.8514.8514.6714.7430,945
10/22/201415.3615.4515.1615.163,917
10/21/201415.1915.5415.1615.33172,543
10/20/201415.8815.8815.7615.763,523
10/17/201416.2816.2816.2316.23506
10/16/201415.8716.1015.7615.782,044
10/15/201416.2316.2716.2316.272,262
10/14/201416.8416.9316.8416.932,000
10/13/201416.8217.0116.8017.0010,146
10/10/201416.7416.7416.5716.641,433
10/9/201417.1617.1617.0817.081,074
10/8/201417.1017.1016.6517.031,453
10/7/201416.8617.0416.8216.9713,080
10/6/201416.6816.6816.6816.68548
10/3/201415.4515.8715.4515.769,575
10/2/201415.4415.5115.3115.511,641
10/1/201415.7815.8315.3615.4114,183
9/30/201416.0216.0215.9915.992,576
9/29/201415.9916.1615.7916.105,684
9/26/201416.4116.6616.4116.661,729
9/25/201416.4616.5416.4616.47805
9/24/201416.3516.8016.3516.801,389
9/23/201416.4616.6516.3116.351,844
9/22/201416.6616.6616.4216.584,357
9/19/201417.0917.0916.9916.991,868
9/18/201417.0817.3517.0817.351,901
9/17/201417.6917.6917.3317.372,700
9/16/201417.3517.7117.3517.714,756
9/15/201417.1617.1617.1617.16391
9/12/201417.4617.4617.2817.32527
9/11/201418.0118.0418.0118.04342
9/10/201417.9717.9717.7817.782,451
9/9/201418.2818.2817.9717.974,845
9/8/201418.6018.6018.6018.601,081
9/5/201419.0019.0019.0019.001,029
9/4/201418.9619.1118.9318.9315,568
9/3/201419.1419.1719.0019.075,098
9/2/201418.7518.9518.7318.9511,748
8/29/201419.0319.1218.9719.111,726
8/28/201418.8419.0018.8418.972,963
8/27/201418.5218.8218.5218.82822
8/26/201418.2118.4418.2118.444,536
8/25/201418.0018.0718.0018.0735,267
8/22/201417.8917.9917.8417.883,385
8/21/201418.1218.1218.0318.0417,172
8/20/201418.1318.1318.1318.13687
8/19/201417.8618.0517.8618.041,136
8/18/201417.7917.9317.7917.896,909
8/15/201417.5917.6917.5817.667,114
8/14/201417.4417.4717.4417.47303
8/13/201417.6217.6217.3917.432,305
8/12/201417.5217.5317.5217.5212,750
8/11/201417.3117.4017.3117.40593
8/8/201417.0817.0916.9517.094,153
8/7/201417.2617.2617.0217.024,016
8/6/201417.2317.4017.2317.406,157
8/5/201417.4117.4217.2517.251,504
8/4/201417.4717.4717.4617.46453
8/1/201417.0617.2917.0617.296,286
7/31/201417.2217.2217.0217.091,531
7/30/201417.6617.6617.4917.602,291
7/29/201417.9017.9117.8417.912,029
7/28/201418.0018.0017.9517.95511
7/25/201417.9918.0017.9918.00852
7/24/201418.1118.1118.1118.111,747
7/23/201418.1118.1418.1118.116,573
7/22/201418.1418.3218.1418.321,884
7/21/201417.8518.0917.8418.096,870
7/18/201417.7917.9017.7917.9019,382
7/17/201417.6217.6217.3617.362,409
7/16/201417.7017.9017.6917.691,358
7/15/201417.7617.7817.7417.783,820
7/14/201417.8517.9917.8517.925,202
7/11/201417.6417.7617.6317.6719,673
7/10/201417.6817.6817.6117.651,809
7/9/201417.7017.7517.6617.755,564
  • Showing 1-100 of 1,104 items
  • 1
  • 2
  • 3
  • ...
  • 12
  • >>
Trading Center