$7.25 -0.22 (%) Gbl X Brzl Cons Shs Global X Brazil Consumer ETF - NYSEARCA

Feb. 12, 2016 | 09:30 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BRAQ historical data

Date Open High Low Close Volume
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
12/10/20158.678.678.678.670
12/9/20158.678.678.678.670
12/8/20158.678.678.678.672,107
12/7/20158.798.798.798.790
12/4/20158.798.798.798.79241
12/3/20158.838.858.788.851,628
12/2/20158.418.418.418.41585
12/1/20158.258.348.258.342,269
11/30/20158.508.508.508.50240
11/27/20159.199.199.199.190
11/25/20159.199.199.199.19516
11/24/20159.409.409.409.400
11/23/20159.509.509.399.401,685
11/20/20159.479.479.459.45287
11/19/20159.179.319.179.252,433
11/18/20158.869.138.869.101,623
11/17/20159.159.158.978.971,843
11/16/20158.758.758.758.750
11/13/20158.758.758.758.75106
11/12/20159.009.009.009.00381
11/11/20159.009.008.928.987,022
11/10/20158.658.688.648.663,303
11/9/20159.059.059.059.050
11/6/20159.059.059.059.05241
11/5/20159.159.159.079.081,959
11/4/20159.079.078.948.942,695
11/3/20158.829.078.829.072,751
10/30/20158.478.478.478.470
10/29/20158.468.478.468.47234
10/28/20158.708.708.708.70413
10/27/20158.578.578.578.57174
10/26/20158.668.668.548.541,172
10/23/20158.698.728.698.72255
10/22/20158.588.688.588.62446
10/21/20158.478.478.478.472,531
10/20/20158.478.478.478.470
10/19/20158.638.638.478.47304
10/16/20158.498.498.478.471,002
10/15/20158.548.618.548.60779
10/14/20158.608.608.608.60222
10/13/20158.698.858.698.78806
10/12/20159.109.109.109.10222
10/9/20159.189.219.139.13404
10/8/20158.668.668.668.66104
10/7/20158.608.938.608.723,362
10/6/20158.618.618.618.611,003
10/5/20158.488.488.468.46604
10/2/20158.008.158.008.152,260
10/1/20157.797.797.797.791,513
9/30/20157.807.877.807.871,605
9/29/20157.447.447.447.440
9/28/20157.577.577.447.44477
9/25/20157.687.857.687.7562,120
9/24/20157.317.317.317.31407
9/23/20157.607.607.507.50498
9/22/20157.607.607.497.499,054
9/21/20158.038.037.957.95306
  • Showing 1-100 of 1,252 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center