Gbl X Brzl Cons Shs Global X Brazil Consumer ETF $18.11

down -0.00


24/7/2014 04:00 PM  |  NYSEARCA : BRAQ
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BRAQ historical data

Date Open High Low Close Volume
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
7/8/201417.6117.6117.6017.612,805
7/7/201417.6217.6217.5717.575,781
7/3/201417.4617.6017.4617.585,681
7/2/201417.7317.7317.7317.730
7/1/201418.0018.0017.7217.737,061
6/30/201417.6717.6717.6717.67450
6/27/201417.7817.7817.7817.78153
6/26/201417.7717.7717.7717.77368
6/25/201417.9918.0017.9117.949,749
6/24/201417.6917.8517.6917.794,150
6/20/201417.7717.7717.7717.77200
6/19/201417.9917.9917.6917.6913,215
6/18/201417.6317.9017.6317.905,230
6/17/201417.6817.7017.6217.665,300
6/16/201417.8217.8217.8217.82100
6/13/201417.8417.9017.8417.90516
6/12/201417.8517.9517.6917.692,164
6/11/201418.0118.0117.8417.845,868
6/10/201417.8817.9117.8317.912,426
6/9/201417.4817.8217.4817.7917,996
6/6/201417.2617.3717.2617.345,402
6/5/201416.9217.0016.9217.00845
6/4/201416.6816.6816.6816.680
6/3/201416.6016.7416.5816.683,611
6/2/201416.8216.8416.6616.665,887
5/30/201417.0317.0316.8816.883,744
5/29/201417.1717.2517.1217.129,902
5/28/201417.0117.0716.9417.0210,472
5/27/201417.2317.2317.1417.142,540
5/23/201417.1017.1017.0417.096,747
5/22/201417.1417.1917.1017.106,057
5/21/201417.2417.2417.2417.240
5/20/201417.2417.2417.2417.24666
5/19/201417.5217.5217.2417.2527,698
5/16/201417.3217.4317.3217.432,870
5/15/201417.2717.2717.1617.201,705
5/13/201417.3617.3617.3617.36261
5/12/201417.0217.2417.0217.242,686
5/8/201417.0317.1617.0017.037,241
5/7/201413.6613.6613.6613.660
5/6/201416.9016.9616.8616.861,908
5/5/201416.7416.8316.6516.651,769
5/2/201416.6416.7916.6416.791,914
5/1/201416.2816.4116.2716.29603
4/30/201416.4916.4916.4916.4959
4/29/201416.4916.4916.4916.491,500
4/28/201416.1516.1716.1516.16700
4/25/201416.4016.4016.1516.1912,406
4/24/201416.7216.7216.2916.431,781
4/23/201416.4116.5516.4116.52612
4/22/201416.5716.6816.5716.606,478
4/21/201416.6016.6016.6016.60110
4/17/201416.6016.6016.5916.601,458
4/16/201416.5716.5716.5716.57341
4/15/201416.8216.8216.1916.266,210
4/14/201416.7416.8816.7316.881,129
4/11/201416.7016.7316.6616.66454
4/10/201416.6516.8316.6016.693,681
4/9/201416.7916.7916.6416.665,981
4/8/201417.1217.1316.7216.804,292
4/7/201416.6216.7016.5416.592,672
4/4/201416.5416.6016.3316.336,497
4/3/201416.1716.1716.0016.033,880
4/2/201416.0216.1216.0216.125,084
4/1/201415.9415.9415.8915.931,216
3/31/201415.9816.0615.9816.034,674
3/28/201415.7415.9015.7415.901,021
3/27/201415.2715.6515.2715.651,475
3/26/201415.0615.1914.9614.974,000
3/25/201414.9815.1214.9815.042,198
3/24/201414.9814.9814.8414.841,252
3/21/201414.8614.9714.8614.911,954
3/20/201414.8114.9014.7814.90966
3/19/201414.7314.8214.7114.813,420
3/18/201414.5114.6514.5014.652,119
3/17/201414.3414.3414.3414.34124
3/14/201414.2014.3014.1914.3025,730
3/13/201414.4914.4914.4914.49257
3/12/201414.5014.5014.5014.5052
3/11/201414.5014.5014.5014.50356
3/10/201414.5214.5214.3814.431,115
3/7/201414.6714.7214.4914.593,734
3/6/201415.0415.0514.8614.864,465
3/5/201414.6114.6114.6114.61600
3/4/201414.5114.5414.4314.485,501
3/3/201414.5414.5414.2314.284,897
2/28/201414.6514.7514.6214.6569,096
2/27/201414.5014.8414.5014.845,561
Trading Center