$13.36 -0.34 (%) Gbl X Brzl Cons Shs Global X Brazil Consumer ETF - NYSE ARCA

Sep. 23, 2016 | 03:44 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BRAQ historical data

Date Open High Low Close Volume
9/23/201613.6013.6013.3613.36308
9/22/201613.6913.7013.6813.70909
9/21/201613.2713.2713.2713.270
9/20/201613.2513.2713.1913.271,559
9/19/201612.9612.9612.9612.96169
9/16/201612.7812.7812.7812.780
9/15/201612.7512.7812.7512.78500
9/14/201612.5012.6712.5012.502,946
9/13/201612.8512.8512.6712.671,163
9/12/201612.8713.1112.8713.105,718
9/9/201613.0513.0513.0413.04694
9/8/201613.4713.4713.4713.470
9/7/201613.4613.5013.4613.471,327
9/6/201612.7712.7712.7712.77682
9/2/201613.1313.1313.1313.13500
9/1/201613.0413.0413.0413.04100
8/31/201612.9013.0312.9013.032,342
8/30/201612.8712.8712.8712.87182
8/29/201612.9413.1112.9413.113,833
8/26/201612.7112.7112.7112.71565
8/25/201612.9313.0012.9313.00846
8/24/201612.7713.0412.7712.912,386
8/23/201612.9113.2012.9113.002,806
8/22/201613.1213.3013.0913.093,305
8/19/201613.3513.3513.1613.16882
8/18/201613.3213.3213.1013.1424,736
8/17/201613.4813.4813.2213.42780
8/16/201613.4313.7013.4313.676,433
8/15/201613.5513.7113.5013.5711,350
8/12/201613.8213.8313.4813.502,481
8/11/201613.5113.7613.5013.641,588
8/10/201613.5113.5113.4713.47503
8/9/201613.3513.5113.3513.464,080
8/8/201613.2213.2213.2213.22420
8/5/201613.3413.5413.3413.514,961
8/4/201613.2513.3513.1713.264,531
8/3/201612.8113.0812.7013.086,320
8/2/201613.1813.1812.7913.0256,935
8/1/201613.3213.3212.8212.927,301
7/29/201612.6513.2512.6513.2218,006
7/28/201612.5712.6112.3712.551,369
7/27/201612.7412.9012.6412.7057,654
7/26/201612.7112.8012.6612.7329,292
7/25/201612.8212.8212.6212.7040,848
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
  • Showing 1-100 of 1,252 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center