Global X Brazil Consumer ETF $16.60

up +0.03


17/4/2014 06:40 PM  |  NYSEARCA : BRAQ
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BRAQ historical data

Date Open High Low Close Volume
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
2/26/201414.4514.4514.4014.401,272
2/25/201414.3314.3314.2414.24730
2/24/201414.4414.4914.3814.432,754
2/21/201414.1014.2314.1014.211,375
2/20/201413.8314.0713.8314.072,463
2/19/201413.6613.8413.6613.843,526
2/18/201414.0514.0513.7813.82658
2/14/201414.1214.3714.1214.302,124
2/13/201413.7314.1913.7314.192,336
2/12/201414.3114.3114.1314.13900
2/11/201414.2514.3014.2414.286,573
2/10/201414.3714.3714.1414.173,009
2/7/201414.4514.4514.3414.351,354
2/6/201413.8314.2813.8314.282,630
2/5/201413.7613.8613.7613.801,337
2/4/201413.8413.9313.8413.931,511
2/3/201414.0014.0013.6613.664,725
1/31/201414.0014.1513.9613.969,396
1/30/201414.2014.2214.1814.181,044
1/29/201414.2114.2114.0114.044,765
1/28/201414.5614.5614.4414.453,021
1/27/201414.3314.4714.3314.4310,936
1/24/201414.5914.5914.3114.3125,745
1/23/201414.8514.8514.6914.781,767
1/22/201414.9715.1214.9715.043,751
1/21/201415.0215.1414.9815.0913,611
1/17/201415.1215.1815.1215.18758
1/16/201415.3215.3215.2315.303,099
1/15/201415.2915.4515.2915.371,601
1/14/201415.2315.3315.2315.33299
1/13/201415.3215.4515.2515.252,181
1/10/201415.0615.0615.0615.060
1/9/201415.0715.1615.0115.063,442
1/8/201415.5315.5315.2215.236,606
1/7/201415.4915.4915.4915.491,002
1/6/201415.6615.6615.4715.482,366
1/3/201415.6915.6915.6115.694,582
1/2/201415.5015.6215.4415.487,977
12/31/201315.9016.0315.9016.0310,898
12/30/201316.1316.1315.9616.024,197
12/27/201315.1915.9515.1915.952,248
12/26/201316.1716.1716.1016.102,916
12/24/201316.0616.1016.0616.0911,050
12/23/201316.0216.0716.0216.072,117
12/20/201315.9016.0015.8915.903,498
12/19/201315.8616.0815.8616.083,045
12/18/201315.9816.1015.9816.005,505
12/17/201316.0616.1216.0016.003,264
12/16/201316.1116.2616.1116.143,628
12/13/201316.1216.3015.9715.997,802
12/12/201316.0016.0016.0016.001,931
12/11/201316.3716.3816.2016.205,599
12/10/201316.3916.6016.3916.532,858
12/9/201316.3116.3116.3116.31251
12/6/201316.2816.3216.2816.32400
12/5/201315.9916.1615.8416.0316,616
12/4/201316.0016.0015.7715.962,833
12/3/201316.3316.3316.2416.244,347
12/2/201316.5716.5716.4916.49800
11/29/201316.7316.7716.7316.775,166
11/27/201316.8616.8616.7816.781,750
11/26/201316.9717.0016.8217.0010,311
11/25/201317.0017.0616.9117.062,306
11/22/201317.0417.0417.0417.04900
Trading Center