$12.96 +0.22 (%) Gbl X Brzl Cons Shs Global X Brazil Consumer ETF - NYSE ARCA

Jul. 22, 2016 | 03:36 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BRAQ historical data

Date Open High Low Close Volume
7/22/201612.6912.9612.6912.96346
7/21/201612.8012.8012.6312.7412,898
7/20/201613.1313.1312.7212.848,085
7/19/201612.7812.9012.7612.7615,627
7/18/201612.6012.8012.5012.8088,861
7/15/201612.7112.7112.4312.43405
7/14/201612.4712.7312.4712.7022,841
7/13/201612.2712.3512.2312.355,189
7/12/201612.3512.3712.3512.372,810
7/11/201612.1412.1512.1212.14922
7/8/201611.9111.9711.9111.952,029
7/7/201611.5011.5011.4911.491,550
7/6/201611.7111.7111.4511.542,500
7/5/201611.6611.9011.6411.775,424
7/1/201611.6811.9011.6811.902,935
6/30/201611.6311.9811.6311.881,742
6/29/201611.8011.8011.8011.80430
6/28/201611.2311.2811.2311.251,820
6/27/201611.0711.0711.0711.070
6/24/201611.3111.3111.0411.071,211
6/23/201611.0911.4611.0511.422,669
6/22/201611.0211.0211.0211.02152
6/21/201611.2811.2810.8911.015,945
6/20/201610.9210.9210.9210.921,003
6/17/201610.7710.7710.5710.752,669
6/16/201610.0510.1510.0310.158,089
6/15/201610.1310.1310.1310.130
6/14/201610.2910.2910.1310.131,069
6/13/201610.5410.5410.5410.541,201
6/10/201610.6410.7210.6410.662,707
6/9/201611.1711.2211.1511.151,805
6/8/201610.8711.2410.8711.242,724
6/7/201610.6310.6310.5810.581,002
6/6/201610.6410.6910.4910.495,775
6/3/201610.6610.6610.3510.511,113
6/2/20169.9210.119.9210.112,026
6/1/20169.909.919.819.85901
5/31/20169.699.759.699.75240
5/27/201610.2010.2010.2010.200
5/26/201610.2010.2010.2010.200
5/25/201610.0710.2110.0710.201,333
5/24/201610.1110.1110.1110.11229
5/23/201610.0410.049.879.881,148
5/20/201610.1710.1710.1710.17280
5/19/201610.0610.069.879.875,581
5/18/201610.3510.4210.3510.41785
5/17/201610.2810.2810.2810.280
5/16/201610.2810.2810.2810.280
5/13/201610.3610.3910.2610.283,662
5/12/201610.3510.6510.3410.587,411
5/11/201610.4210.4510.3710.373,900
5/10/201610.0010.0010.0010.000
5/9/201610.0010.0010.0010.000
5/6/201610.1210.1310.0010.004,150
5/5/201610.1410.1410.1410.14263
5/4/201610.3610.3610.3610.360
5/3/201610.3610.3610.3610.360
5/2/201610.3410.3610.3410.36992
4/29/201610.2810.2810.2810.280
4/28/201610.5810.5810.2810.282,335
4/27/201610.0610.0710.0610.061,110
4/26/201610.0710.0810.0210.021,448
4/25/20169.989.989.989.981,228
4/22/20169.899.899.899.891,050
4/21/201610.2010.2010.2010.201,695
4/20/201610.2210.2210.2110.212,000
4/19/201610.1010.1510.1010.153,139
4/18/201610.3310.509.869.918,304
4/15/201610.2010.2010.2010.200
4/14/201610.2810.2810.1710.203,112
4/13/201610.0010.2610.0010.26805
4/12/20169.689.689.689.68100
4/11/20169.719.849.719.84501
4/8/20169.719.719.469.52432
4/7/20169.389.389.389.380
4/6/20169.389.389.389.380
4/5/20169.389.389.389.380
4/4/20169.519.759.389.382,031
4/1/20169.839.889.839.88256
3/31/20169.969.979.719.711,637
3/30/20169.879.879.879.87500
3/29/20169.759.929.749.922,361
3/28/20169.509.509.509.500
3/24/20169.509.509.509.50452
3/23/20169.539.559.519.511,313
3/22/20169.979.979.979.97178
3/21/20169.839.839.839.831,300
3/18/20169.859.859.859.85237
3/17/20169.399.399.399.39118
3/16/20168.809.008.809.003,108
3/15/20169.269.268.948.98879
3/14/20169.359.359.329.33709
3/11/20169.639.639.639.631,011
3/10/20169.339.339.329.331,806
3/9/20169.459.459.319.31609
3/8/20168.988.988.988.980
3/7/20169.099.098.988.98979
3/4/20168.908.908.908.901,508
3/3/20168.808.808.808.80493
3/2/20168.278.518.278.51826
  • Showing 1-100 of 1,252 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center