$12.84 +0.13 (%) Gbl X Brzl Cons Shs Global X Brazil Consumer ETF - NYSEARCA

Feb. 27, 2015 | 03:43 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BRAQ historical data

Date Open High Low Close Volume
2/27/201512.8812.8812.8312.84963
2/26/201512.7312.8012.7112.71652
2/25/201512.7212.8212.7212.82708
2/24/201512.6412.9612.6212.961,383
2/23/201512.7712.7712.7112.711,539
2/20/201512.6012.6012.5112.54548
2/19/201512.5112.6812.5112.683,029
2/18/201512.6512.6512.5412.632,269
2/17/201512.5012.5012.3712.371,004
2/13/201512.4412.4512.4012.4314,415
2/12/201512.1912.2912.1912.29867
2/11/201512.1012.1011.9511.952,655
2/10/201512.3712.4312.2712.271,841
2/9/201512.3912.6412.3912.64456
2/6/201512.7012.7012.5012.5013,092
2/5/201512.9212.9212.9212.92103
2/4/201512.7812.9012.7012.762,149
2/3/201513.0313.0912.9813.093,250
2/2/201513.0913.0913.0413.04859
1/30/201513.1013.1013.0113.011,072
1/29/201513.6913.7113.6113.71808
1/28/201513.7213.8213.6213.622,009
1/27/201513.6513.8713.6513.841,352
1/26/201513.7713.8613.7713.86599
1/23/201513.9914.0413.9313.941,307
1/22/201514.1714.2314.1314.211,629
1/21/201513.6413.9613.6413.961,081
1/20/201513.4613.5313.4613.531,064
1/16/201513.4913.6813.4913.68559
1/15/201513.4613.5013.3413.3416,921
1/14/201513.4313.4313.3913.39530
1/13/201513.1013.2113.1013.21203
1/12/201513.0713.1412.9813.035,006
1/9/201513.3613.4313.2813.384,174
1/8/201513.2013.4313.2013.33801
1/6/201513.1113.1112.9212.921,771
1/5/201513.1513.1512.9813.002,050
1/2/201513.6513.6513.4113.533,597
12/31/201413.8713.9113.8713.911,317
12/30/201414.1214.1413.9214.008,008
12/29/201413.7414.0313.7413.9313,034
12/26/201414.1714.2414.1714.208,893
12/24/201414.0814.2014.0014.11877
12/23/201414.1914.1914.0614.061,614
12/22/201414.2814.2814.2814.28101
12/19/201413.3314.3313.3314.172,565
12/18/201414.0714.0714.0714.07900
12/17/201413.8513.8913.4213.764,163
12/16/201413.3413.4113.2713.302,884
12/15/201413.8613.8613.4113.633,429
12/12/201414.2514.2514.0014.007,576
12/11/201414.5014.5014.3514.354,793
12/10/201414.6414.6414.5014.506,649
12/9/201414.6114.7014.5914.70679
12/8/201414.9715.0214.8514.852,181
12/5/201415.2515.2515.0015.115,707
12/4/201415.1215.1215.1215.12200
12/3/201415.6015.6015.5415.54751
12/2/201415.6015.6015.3015.302,798
12/1/201415.4815.4815.4815.48290
11/28/201416.2516.2516.2516.25451
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
  • Showing 1-100 of 1,165 items
  • 1
  • 2
  • 3
  • ...
  • 12
  • >>
Trading Center