$9.20 0.00 (%) Gbl X Brzl Cons Shs Global X Brazil Consumer ETF - NYSEARCA

Aug. 27, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BRAQ historical data

Date Open High Low Close Volume
8/28/20159.209.209.209.200
8/27/20159.209.209.209.203,150
8/26/20158.868.868.758.751,333
8/25/20159.109.108.658.7510,500
8/24/20158.728.728.648.64376
8/21/20159.149.149.069.061,003
8/20/20159.259.279.259.265,052
8/19/20159.279.319.279.31846
8/18/20159.299.499.299.49892
8/17/20159.539.539.439.46630
8/14/20159.379.489.379.472,066
8/13/20159.379.469.379.46934
8/12/20159.449.469.439.461,260
8/11/20159.619.619.539.53503
8/10/20159.609.609.609.60246
8/7/20159.559.559.559.55702
8/6/20159.989.989.989.980
8/5/20159.899.989.879.98904
8/4/20159.879.879.799.791,037
8/3/201510.1210.1410.0410.075,044
7/31/201510.3010.4010.2910.383,880
7/30/201510.2610.2610.2610.26142
7/29/201510.3310.3310.3310.331,370
7/28/201510.1910.3010.1810.3034,118
7/27/201510.4510.4510.3110.321,324
7/24/201510.6510.6510.3510.351,572
7/23/201510.9010.9010.7610.801,176
7/22/201511.1811.2111.1611.21805
7/21/201511.6911.6911.4311.43249
7/20/201511.3211.3311.3211.33513
7/17/201511.5511.7111.5411.54887
7/16/201512.0512.0512.0512.05503
7/15/201511.9111.9311.9111.93404
7/14/201511.8911.8911.8911.890
7/13/201511.6911.6911.6911.690
7/10/201511.6911.6911.6911.69504
7/9/201511.3811.3811.3811.380
7/8/201511.4311.4311.3811.38201
7/7/201511.7711.7711.7111.71857
7/6/201511.9511.9511.7811.781,124
7/2/201512.1412.3012.0812.2421,894
7/1/201512.0212.0212.0212.020
6/30/201512.0512.0512.0212.02404
6/29/201512.1412.1511.8011.911,825
6/26/201511.0011.0011.0011.000
6/25/201511.0011.0011.0011.000
6/24/201511.0011.0011.0011.000
6/23/201511.0011.0011.0011.000
6/22/201511.0011.0011.0011.000
6/19/201512.5512.5512.5512.550
6/18/201512.5512.5512.5512.55114
6/17/201512.5412.5412.5112.521,444
6/16/201512.4812.5412.4812.543,125
6/15/201512.4012.4012.4012.400
6/12/201512.3012.4012.2912.401,513
6/11/201512.4012.4012.2912.393,134
6/10/201512.3912.3912.3912.390
6/9/201512.3912.3912.3912.39207
6/8/201512.1212.1212.1212.120
6/5/201511.9912.1211.7812.121,857
6/4/201512.2712.2712.2712.270
6/3/201512.2712.2712.2712.27186
6/2/201512.2312.3012.1712.301,578
6/1/201512.1312.1312.0112.01224
5/29/201512.0012.0011.9811.983,343
5/28/201512.1212.1212.1212.12103
5/27/201512.1012.1212.0812.127,805
5/26/201512.6312.6312.3012.30954
5/22/201512.7812.7812.7812.78294
5/21/201512.9513.0412.9512.9812,501
5/20/201512.9913.1312.9913.13213
5/19/201512.9513.0612.9513.06202
5/18/201513.2213.2213.2213.220
5/15/201513.2213.2213.2213.22102
5/14/201513.2513.2513.2513.25315
5/13/201513.1413.1413.1413.14104
5/12/201513.0913.1613.0913.16230
5/11/201513.1613.1613.1613.16103
5/8/201513.2213.2213.2213.22104
5/7/201513.0313.1213.0313.121,548
5/6/201513.1013.1013.1013.10546
5/5/201512.8913.0612.8913.06830
5/4/201512.9412.9412.9012.933,297
5/1/201513.0313.0512.9812.98845
4/30/201512.9812.9812.9112.925,200
4/29/201513.1113.1112.9912.991,380
4/28/201513.3913.3913.1813.181,205
4/27/201513.2713.4113.2313.279,582
4/24/201513.0713.0713.0513.051,213
4/23/201512.8113.0712.8013.072,910
4/22/201512.6412.7412.6412.741,224
4/21/201512.6412.6412.6412.64213
4/20/201512.5712.5712.5312.54765
4/17/201512.6612.6612.5312.545,383
4/16/201512.7412.9112.7412.873,510
4/15/201512.7712.7712.7612.761,390
4/14/201512.7212.7212.5612.661,930
4/13/201512.6612.6212.4412.4732,063
4/10/201512.6612.7212.6512.662,278
4/9/201512.8412.9112.6812.68929
  • Showing 1-100 of 1,254 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!