Global X Brazil Financials ETF Historical Stock Prices

(ETF)
BRAF 
$10.38
*  
unch
unch
Get BRAF Alerts
*Delayed - data as of Oct. 23, 2014 10:30 ET  -  Find a broker to begin trading BRAF now


Community Rating:
View:    BRAF Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 22-JUL-2014 TO 22-OCT-2014

Date Open High Low Close / Last Volume
10:30 N/A N/A N/A  10.38 0
10/22/2014 10.38 10.38 10.38 10.38 410
10/21/2014 10.42 10.46 10.42 10.46 475
10/20/2014 10.83 10.83 10.83 10.83 120
10/17/2014 10.95 11.18 10.95 11.18 366
10/16/2014 10.8368 10.8368 10.7001 10.73 1,406
10/15/2014 11.6801 11.6801 11.6801 11.6801 00
10/14/2014 11.53 11.69 11.53 11.6801 4,570
10/13/2014 11.24 11.24 11.24 11.24 00
10/10/2014 11.4 11.42 11.22 11.24 13,560
10/09/2014 11.62 11.62 11.62 11.62 160
10/08/2014 11.72 11.72 11.46 11.56 1,664
10/07/2014 11.6037 11.6037 11.54 11.6 1,204
10/06/2014 11.52 11.52 11.4651 11.47 1,476
10/03/2014 10.43 10.43 10.43 10.43 00
10/02/2014 10.43 10.43 10.43 10.43 00
10/01/2014 10.66 10.71 10.39 10.43 14,071
09/30/2014 10.89 10.94 10.8 10.94 1,819
09/29/2014 11.623 11.623 11.623 11.623 00
09/26/2014 11.49 11.623 11.41 11.623 901
09/25/2014 11.51 11.53 11.35 11.35 3,902
09/24/2014 11.56 11.56 11.56 11.56 00
09/23/2014 11.64 11.65 11.56 11.56 3,122
09/22/2014 11.6401 11.7301 11.6401 11.7301 683
09/19/2014 12.5336 12.5336 12.5336 12.5336 00
09/18/2014 12.5336 12.5336 12.5336 12.5336 00
09/17/2014 12.5336 12.5336 12.5336 12.5336 236
09/16/2014 12.601 12.601 12.6 12.6 1,893
09/15/2014 12.57 12.57 12.57 12.57 00
09/12/2014 12.57 12.57 12.57 12.57 00
09/11/2014 12.54 12.6232 12.54 12.57 753
09/10/2014 12.5 12.5 12.4384 12.4384 946
09/09/2014 12.79 12.79 12.679 12.679 1,928
09/08/2014 13.51 13.51 13.0201 13.0201 4,776
09/05/2014 13.45 13.5 13.45 13.5 585
09/04/2014 13.65 13.67 13.46 13.46 1,911
09/03/2014 13.8 13.8 13.68 13.76 8,534
09/02/2014 13.55 13.68 13.45 13.68 15,708
08/29/2014 13.2734 13.2735 13.26 13.27 1,949
08/28/2014 13.3 13.3 13.2103 13.23 1,118
08/27/2014 13.16 13.24 13.1 13.24 3,237
08/26/2014 12.92 12.92 12.92 12.92 10,003
08/25/2014 12.6792 12.6792 12.6792 12.6792 297
08/22/2014 12.5 12.5 12.5 12.5 181
08/21/2014 12.7001 12.7001 12.7001 12.7001 600
08/20/2014 12.696 12.696 12.6622 12.69 1,078
08/19/2014 12.4128 12.4128 12.4128 12.4128 00
08/18/2014 12.32 12.4128 12.32 12.4128 1,466
08/15/2014 12.23 12.23 12.21 12.21 762
08/14/2014 12.02 12.11 12.02 12.03 3,081
08/13/2014 12.05 12.05 12.05 12.05 00
08/12/2014 12.05 12.05 12.05 12.05 240
08/11/2014 11.903 11.969 11.9 11.969 1,129
08/08/2014 11.8 11.8 11.8 11.8 3,202
08/07/2014 12.04 12.04 12.04 12.04 00
08/06/2014 12.01 12.04 12.01 12.04 500
08/05/2014 12.024 12.024 12.024 12.024 120
08/04/2014 12.1 12.13 12.03 12.13 17,325
08/01/2014 12.0492 12.0492 12 12 1,028
07/31/2014 12 12.03 12 12.03 266
07/30/2014 12.5 12.5 12.5 12.5 303
07/29/2014 12.83 12.83 12.83 12.83 00
07/28/2014 12.83 12.83 12.83 12.83 00
07/25/2014 12.83 12.83 12.82 12.83 701
07/24/2014 12.7045 12.7045 12.6824 12.6824 480
07/23/2014 12.81 12.818 12.67 12.67 5,507
07/22/2014 12.73 12.88 12.67 12.88 1,741
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?