Global X Brazil Financials ETF Historical Stock Prices

(ETF)
BRAF 
$6.7301
*  
0.0902
1.36%
Get BRAF Alerts
*Delayed - data as of Jul. 27, 2015  -  Find a broker to begin trading BRAF now


Community Rating:
View:    BRAF Pre-Market
 
 
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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 27-APR-2015 TO 27-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  6.72  6.7301  6.7301  6.7301 4,500
07/27/2015 6.7301 6.7301 6.7301 6.7301 4,500
07/24/2015 6.77 6.77 6.6399 6.6399 5,471
07/23/2015 7.05 7.05 6.89 6.89 772
07/22/2015 7.46 7.46 7.23 7.23 8,627
07/21/2015 7.49 7.6295 7.388 7.39 18,605
07/20/2015 7.48 7.7599 7.37 7.38 13,524
07/17/2015 7.81 7.81 7.57 7.69 10,800
07/16/2015 7.7699 8.05 7.6899 7.79 19,745
07/15/2015 7.84 8.01 7.7499 7.83 19,459
07/14/2015 7.7299 7.95 7.7299 7.9 12,810
07/13/2015 7.9 7.9 7.38 7.38 4,836
07/10/2015 7.4301 7.63 7.3799 7.63 15,355
07/09/2015 7.33 7.4 7.32 7.32 3,400
07/08/2015 7.656 7.656 7.656 7.656 00
07/07/2015 7.656 7.656 7.656 7.656 00
07/06/2015 7.656 7.656 7.656 7.656 00
07/02/2015 7.656 7.656 7.656 7.656 00
07/01/2015 7.656 7.656 7.656 7.656 443
06/30/2015 7.6599 7.6599 7.6599 7.6599 00
06/29/2015 7.6599 7.6599 7.6599 7.6599 00
06/26/2015 7.6344 7.6599 7.6024 7.6599 1,004
06/25/2015 7.6 7.621 7.49 7.52 9,000
06/24/2015 7.55 7.64 7.55 7.5701 1,659
06/23/2015 7.599 7.599 7.599 7.599 125
06/22/2015 7.6275 7.6275 7.55 7.58 1,070
06/19/2015 7.5 7.52 7.5 7.52 260
06/18/2015 7.61 7.63 7.61 7.63 312
06/17/2015 7.4 7.58 7.39 7.58 1,918
06/16/2015 7.391 7.5699 7.25 7.5 6,851
06/15/2015 7.31 7.31 7.31 7.31 1,957
06/12/2015 7.46 7.46 7.26 7.46 4,000
06/11/2015 7.51 7.65 7.51 7.6 430
06/10/2015 7.699 7.7 7.55 7.65 2,801
06/09/2015 7.62 7.6395 7.62 7.6395 297
06/08/2015 7.48 7.48 7.48 7.48 00
06/05/2015 7.51 7.52 7.48 7.48 4,440
06/04/2015 7.59 7.59 7.59 7.59 00
06/03/2015 7.59 7.59 7.59 7.59 00
06/02/2015 7.59 7.59 7.59 7.59 00
06/01/2015 7.43 8.1999 7.1 7.59 7,596
05/29/2015 7.64 7.64 7.3 7.33 4,538
05/28/2015 7.74 7.96 7.6 7.7999 8,480
05/27/2015 7.6201 7.78 7.6201 7.78 5,829
05/26/2015 7.86 7.86 7.6001 7.66 4,886
05/22/2015 8.19 8.1995 7.94 8 10,035
05/21/2015 8.22 8.24 8.12 8.16 28,858
05/20/2015 8.4001 8.4001 8.24 8.4 10,906
05/19/2015 8.35 8.36 8.2646 8.2646 1,300
05/18/2015 8.35 8.37 8.25 8.33 8,210
05/15/2015 8.42 8.48 8.42 8.48 1,277
05/14/2015 8.33 8.51 8.33 8.51 502
05/13/2015 8.5 8.5 8.5 8.5 00
05/12/2015 8.5501 8.5501 8.5 8.5 3,707
05/11/2015 8.52 8.52 8.36 8.36 800
05/08/2015 8.48 8.58 8.28 8.58 9,278
05/07/2015 8.3 8.48 8.25 8.35 2,102
05/06/2015 8.5001 8.5501 8.34 8.36 4,387
05/05/2015 8.5201 8.5201 8.36 8.36 1,764
05/04/2015 8.21 8.45 8.08 8.45 4,040
05/01/2015 8.2 8.2499 8.18 8.18 4,290
04/30/2015 8.61 8.61 8.2299 8.37 4,022
04/29/2015 8.95 8.95 8.95 8.95 00
04/28/2015 8.1817 8.95 8.1817 8.95 857
04/27/2015 8.4005 8.4005 8.4005 8.4005 00
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?