$11.27 +0.05 (%) Gbl X Brzl Cons Shs Global X Brazil Consumer ETF - NYSE ARCA

Dec. 2, 2016 | 12:43 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
12/1/201611.1011.2211.0811.221,900
11/30/201611.5812.1211.5811.753,048
11/29/201612.0512.0511.6911.803,245
11/28/201611.8212.1111.7812.114,074
11/25/201611.8911.8911.8911.89200
11/23/201611.9412.0211.9411.981,966
11/21/201612.1412.1412.0012.11153,519
11/18/201611.5811.9811.5811.932,679
11/17/201611.9611.9611.9011.903,350
11/16/201612.1012.1011.7411.862,019
11/15/201611.5512.4711.5512.2812,422
11/14/201611.5611.6611.4011.536,397
11/11/201612.0212.0211.5311.6918,252
11/10/201613.2113.2112.0112.013,953
11/9/201613.1413.6513.1413.653,018
11/8/201613.6013.6013.6013.600
11/7/201613.6213.6713.6013.601,047
11/4/201612.9913.5512.9913.156,632
11/3/201613.8613.8613.4513.547,694
11/2/201613.1813.5613.1813.244,427
11/1/201614.0314.0313.6313.745,301
10/31/201614.1114.1114.0014.001,405
10/28/201614.0114.3214.0014.302,544
10/27/201614.0214.5614.0214.56680
10/26/201614.4814.4814.1114.444,861
10/25/201615.0915.0914.6714.798,360
10/24/201614.9314.9714.8714.956,543
10/21/201614.7314.8414.6514.774,976
10/20/201614.9314.9314.5814.743,686
10/19/201614.6614.6614.5214.52868
10/18/201614.1614.7514.1614.514,664
10/17/201614.3514.3514.3114.351,563
10/14/201614.0814.0814.0814.080
10/13/201614.2614.2613.9614.084,601
10/12/201614.0014.0014.0014.00116
10/11/201613.8413.9513.8413.95799
10/10/201614.3014.3013.8713.947,216
10/7/201613.9614.0013.7214.004,002
10/6/201613.8313.8613.7913.8625,723
10/5/201613.7414.0013.7413.871,505
10/4/201613.2513.2513.2513.250
10/3/201613.2513.2513.2513.250
9/30/201613.3813.3813.2513.251,409
9/29/201613.7213.7213.2913.29349
9/28/201613.2713.5313.2513.533,214
9/27/201613.6913.6913.3313.333,554
9/26/201613.4213.4213.2513.373,511
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
  • Showing 1-100 of 1,251 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center