$9.75 -0.45 (%) Gbl X Brzl Cons Shs Global X Brazil Consumer ETF -

May. 31, 2016 | 10:21 AM

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
5/31/20169.699.759.699.75240
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
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
  • Showing 1-100 of 1,252 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center