$13.05 -0.02 (%) Gbl X Brzl Cons Shs Global X Brazil Consumer ETF - NYSEARCA

Apr. 24, 2015 | 10:28 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BRAQ historical data

Date Open High Low Close Volume
4/24/201513.0713.0713.0513.051,213
4/23/201512.8113.0712.8013.072,910
4/22/201512.6412.7412.6412.741,224
4/21/201512.6412.6412.6412.64213
4/20/201512.5712.5712.5312.54765
4/17/201512.6612.6612.5312.545,383
4/16/201512.7412.9112.7412.873,510
4/15/201512.7712.7712.7612.761,390
4/14/201512.7212.7212.5612.661,930
4/13/201512.6612.6212.4412.4732,063
4/10/201512.6612.7212.6512.662,278
4/9/201512.8412.9112.6812.68929
4/8/201512.6612.7612.6612.72617
4/7/201512.3212.3612.2712.27481
4/6/201512.4712.4812.3712.371,423
4/2/201512.0912.2012.0512.208,005
4/1/201511.9711.9711.7811.78870
3/31/201511.4011.4911.4011.47503
3/30/201511.1911.3511.1411.333,101
3/27/201511.1411.1511.0311.055,716
3/26/201511.3111.3311.1311.254,688
3/25/201511.5011.6911.3811.38691
3/24/201511.6811.7111.5011.55813
3/23/201511.3511.5911.3511.5510,500
3/20/201511.1311.3911.1311.322,053
3/19/201511.0511.0810.8410.84721
3/18/201510.8411.2010.8411.20968
3/17/201510.6510.9110.6510.911,047
3/16/201510.8910.9110.7610.76826
3/13/201511.0011.0010.7010.762,903
3/11/201511.2511.3311.2211.27820
3/10/201511.2911.3511.2511.2818,315
3/9/201511.6111.6111.2911.2914,985
3/6/201511.7111.7111.6711.701,548
3/5/201511.9211.9211.8311.912,204
3/4/201511.9812.1311.9012.0222,876
3/3/201512.5112.5112.4012.40751
3/2/201512.8512.8512.5412.5610,901
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
  • Showing 1-100 of 1,203 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center