$10.14 -0.22 (%) Gbl X Brzl Cons Shs Global X Brazil Consumer ETF - NYSE ARCA

May. 5, 2016 | 12:20 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
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
3/1/20167.967.967.967.96208
2/29/20167.817.967.817.96556
2/26/20167.747.747.747.740
2/25/20167.747.747.747.740
2/24/20167.747.747.747.740
2/23/20167.747.747.747.740
2/22/20167.747.747.747.740
2/19/20167.747.747.747.740
2/18/20167.747.747.747.740
2/17/20167.747.747.747.74176
2/16/20167.257.257.257.250
2/12/20167.257.257.257.25219
2/11/20167.477.477.477.470
2/10/20167.477.477.477.470
2/9/20167.477.477.477.47635
2/8/20167.347.347.347.340
2/5/20167.347.347.347.340
2/4/20167.347.347.347.340
2/3/20167.347.347.347.340
2/2/20167.347.347.347.34256
2/1/20167.417.447.397.392,104
1/29/20167.317.317.317.31110
1/28/20167.167.167.167.16704
1/27/20167.087.087.087.08154
1/26/20166.866.866.866.860
1/25/20166.866.866.866.86120
1/22/20166.736.736.736.730
1/21/20166.726.736.726.73238
1/20/20166.806.826.666.7910,430
1/19/20167.007.007.007.00900
1/15/20167.007.007.007.00231
1/14/20167.397.397.257.261,819
1/13/20167.277.277.157.15721
1/12/20167.467.467.247.28541
1/11/20167.507.507.507.50458
1/8/20167.287.287.287.280
1/7/20167.307.307.287.28200
1/6/20167.507.507.437.431,431
1/5/20167.597.637.537.63523
1/4/20167.597.597.597.59249
12/31/20158.078.077.958.001,459
12/30/20158.028.027.827.915,838
12/29/20158.328.328.248.24360
12/28/20158.218.278.218.253,310
12/24/20157.768.317.768.282,801
12/23/20158.038.158.038.15250
12/22/20157.908.007.897.893,206
12/21/20158.078.077.847.841,721
12/18/20158.058.058.058.05400
12/17/20158.518.708.508.6111,398
12/16/20158.358.358.358.350
12/15/20158.358.358.358.350
12/14/20158.358.358.358.35572
12/11/20158.678.678.678.670
  • Showing 1-100 of 1,252 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center