$15.40 -0.01 (%) Gbl X Brzl Cons Shs Global X Brazil Consumer ETF - NYSEARCA

Oct. 2, 2014 | 09:35 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BRAQ historical data

Date Open High Low Close Volume
10/1/201415.7815.8315.3615.4114,183
9/30/201416.0216.0215.9915.992,576
9/29/201415.9916.1615.7916.105,684
9/26/201416.4116.6616.4116.661,729
9/25/201416.4616.5416.4616.47805
9/24/201416.3516.8016.3516.801,389
9/23/201416.4616.6516.3116.351,844
9/22/201416.6616.6616.4216.584,357
9/19/201417.0917.0916.9916.991,868
9/18/201417.0817.3517.0817.351,901
9/17/201417.6917.6917.3317.372,700
9/16/201417.3517.7117.3517.714,756
9/15/201417.1617.1617.1617.16391
9/12/201417.4617.4617.2817.32527
9/11/201418.0118.0418.0118.04342
9/10/201417.9717.9717.7817.782,451
9/9/201418.2818.2817.9717.974,845
9/8/201418.6018.6018.6018.601,081
9/5/201419.0019.0019.0019.001,029
9/4/201418.9619.1118.9318.9315,568
9/3/201419.1419.1719.0019.075,098
9/2/201418.7518.9518.7318.9511,748
8/29/201419.0319.1218.9719.111,726
8/28/201418.8419.0018.8418.972,963
8/27/201418.5218.8218.5218.82822
8/26/201418.2118.4418.2118.444,536
8/25/201418.0018.0718.0018.0735,267
8/22/201417.8917.9917.8417.883,385
8/21/201418.1218.1218.0318.0417,172
8/20/201418.1318.1318.1318.13687
8/19/201417.8618.0517.8618.041,136
8/18/201417.7917.9317.7917.896,909
8/15/201417.5917.6917.5817.667,114
8/14/201417.4417.4717.4417.47303
8/13/201417.6217.6217.3917.432,305
8/12/201417.5217.5317.5217.5212,750
8/11/201417.3117.4017.3117.40593
8/8/201417.0817.0916.9517.094,153
8/7/201417.2617.2617.0217.024,016
8/6/201417.2317.4017.2317.406,157
8/5/201417.4117.4217.2517.251,504
8/4/201417.4717.4717.4617.46453
8/1/201417.0617.2917.0617.296,286
7/31/201417.2217.2217.0217.091,531
7/30/201417.6617.6617.4917.602,291
7/29/201417.9017.9117.8417.912,029
7/28/201418.0018.0017.9517.95511
7/25/201417.9918.0017.9918.00852
7/24/201418.1118.1118.1118.111,747
7/23/201418.1118.1418.1118.116,573
7/22/201418.1418.3218.1418.321,884
7/21/201417.8518.0917.8418.096,870
7/18/201417.7917.9017.7917.9019,382
7/17/201417.6217.6217.3617.362,409
7/16/201417.7017.9017.6917.691,358
7/15/201417.7617.7817.7417.783,820
7/14/201417.8517.9917.8517.925,202
7/11/201417.6417.7617.6317.6719,673
7/10/201417.6817.6817.6117.651,809
7/9/201417.7017.7517.6617.755,564
7/8/201417.6117.6117.6017.612,805
7/7/201417.6217.6217.5717.575,781
7/3/201417.4617.6017.4617.585,681
7/2/201417.7317.7317.7317.730
7/1/201418.0018.0017.7217.737,061
6/30/201417.6717.6717.6717.67450
6/27/201417.7817.7817.7817.78153
6/26/201417.7717.7717.7717.77368
6/25/201417.9918.0017.9117.949,749
6/24/201417.6917.8517.6917.794,150
6/20/201417.7717.7717.7717.77200
6/19/201417.9917.9917.6917.6913,215
6/18/201417.6317.9017.6317.905,230
6/17/201417.6817.7017.6217.665,300
6/16/201417.8217.8217.8217.82100
6/13/201417.8417.9017.8417.90516
6/12/201417.8517.9517.6917.692,164
6/11/201418.0118.0117.8417.845,868
6/10/201417.8817.9117.8317.912,426
6/9/201417.4817.8217.4817.7917,996
6/6/201417.2617.3717.2617.345,402
6/5/201416.9217.0016.9217.00845
6/4/201416.6816.6816.6816.680
6/3/201416.6016.7416.5816.683,611
6/2/201416.8216.8416.6616.665,887
5/30/201417.0317.0316.8816.883,744
5/29/201417.1717.2517.1217.129,902
5/28/201417.0117.0716.9417.0210,472
5/27/201417.2317.2317.1417.142,540
5/23/201417.1017.1017.0417.096,747
5/22/201417.1417.1917.1017.106,057
5/21/201417.2417.2417.2417.240
5/20/201417.2417.2417.2417.24666
5/19/201417.5217.5217.2417.2527,698
5/16/201417.3217.4317.3217.432,870
5/15/201417.2717.2717.1617.201,705
5/13/201417.3617.3617.3617.36261
5/12/201417.0217.2417.0217.242,686
5/8/201417.0317.1617.0017.037,241
5/7/201413.6613.6613.6613.660
  • Showing 1-100 of 1,064 items
  • 1
  • 2
  • 3
  • ...
  • 11
  • >>
Trading Center