Global X Brazil Financials ETF Historical Stock Prices

(ETF)
BRAF 
$12.7001
*  
0.0101
0.08%
Get BRAF Alerts
*Delayed - data as of Aug. 21, 2014  -  Find a broker to begin trading BRAF now


Community Rating:
 
 
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 21-MAY-2014 TO 21-AUG-2014

Date Open High Low Close / Last Volume
16:00 N/A  12.7001  12.7001  12.7001 600
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
07/21/2014 12.402 12.48 12.402 12.48 737
07/18/2014 12.4334 12.4334 12.4 12.4 405
07/17/2014 12.2199 12.2199 12.2199 12.2199 00
07/16/2014 12.36 12.36 12.18 12.2199 2,637
07/15/2014 12.43 12.44 12.43 12.44 926
07/14/2014 12.36 12.43 12.36 12.43 13,063
07/11/2014 12.04 12.04 12.04 12.04 00
07/10/2014 12.04 12.04 12.04 12.04 417
07/09/2014 12.14 12.174 12.12 12.174 1,023
07/08/2014 12 12 11.98 11.9801 1,520
07/07/2014 12 12 11.95 11.95 1,000
07/03/2014 11.86 12.03 11.86 11.9688 1,533
07/02/2014 11.952 12.02 11.92 12.02 655
07/01/2014 12.13 12.13 12.13 12.13 101
06/30/2014 11.99 11.99 11.99 11.99 160
06/27/2014 12.13 12.13 12.13 12.13 128
06/26/2014 12.1555 12.2424 12.1555 12.2424 527
06/25/2014 12.318 12.33 12.14 12.29 2,887
06/24/2014 12.17 12.32 12.17 12.22 2,727
06/23/2014 12.1276 12.15 12.1276 12.15 350
06/20/2014 12.13 12.15 12.13 12.15 4,523
06/19/2014 12.13 12.2203 12.13 12.2203 505
06/18/2014 12.01 12.04 12.01 12.04 571
06/17/2014 12.04 12.04 12.04 12.04 375
06/16/2014 12.49 12.49 12.49 12.49 254
06/13/2014 12.49 12.49 12.49 12.49 207
06/12/2014 12.252 12.252 12.252 12.252 00
06/11/2014 12.252 12.252 12.252 12.252 283
06/10/2014 12.08 12.23 12.08 12.18 22,515
06/09/2014 11.92 12.13 11.92 12.118 1,424
06/06/2014 11.82 11.82 11.77 11.7835 1,309
06/05/2014 11.4196 11.45 11.4196 11.45 538
06/04/2014 11.33 11.33 11.33 11.33 175
06/03/2014 11.42 11.43 11.41 11.41 711
06/02/2014 11.43 11.43 11.41 11.41 536
05/30/2014 11.583 11.583 11.45 11.45 1,771
05/29/2014 11.8199 11.8199 11.8199 11.8199 00
05/28/2014 11.07 11.8199 10.81 11.8199 1,800
05/27/2014 11.87 11.87 11.87 11.87 00
05/23/2014 11.76 11.89 11.76 11.87 3,446
05/22/2014 11.696 11.7501 11.696 11.7501 500
05/21/2014 11.8401 11.8401 11.8401 11.8401 500
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?