Global X Brazil Consumer ETF Historical Stock Prices

(ETF)
BRAQ 
$16.6
*  
0.001
 negative 
0.01%
Get BRAQ Alerts
*Delayed - data as of Apr. 22, 2014 


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 22-JAN-2014 TO 22-APR-2014

Date Open High Low Close / Last Volume
16:00 N/A  16.68  16.57  16.60 6,478
04/22/2014 16.57 16.68 16.57 16.6 6,478
04/21/2014 16.601 16.601 16.601 16.601 00
04/17/2014 16.6 16.601 16.59 16.601 1,458
04/16/2014 16.5699 16.5699 16.5699 16.5699 341
04/15/2014 16.82 16.82 16.1944 16.26 6,210
04/14/2014 16.74 16.8789 16.73 16.8789 1,129
04/11/2014 16.701 16.73 16.66 16.66 454
04/10/2014 16.65 16.83 16.6 16.69 3,681
04/09/2014 16.79 16.79 16.64 16.66 5,981
04/08/2014 17.12 17.1299 16.72 16.8 4,292
04/07/2014 16.62 16.6999 16.54 16.5911 2,672
04/04/2014 16.544 16.6 16.33 16.33 6,497
04/03/2014 16.17 16.17 16 16.032 3,880
04/02/2014 16.016 16.12 16.016 16.12 5,084
04/01/2014 15.94 15.94 15.89 15.928 1,216
03/31/2014 15.98 16.06 15.98 16.026 4,674
03/28/2014 15.74 15.9 15.74 15.9 1,021
03/27/2014 15.27 15.65 15.27 15.65 1,475
03/26/2014 15.06 15.19 14.96 14.97 4,000
03/25/2014 14.98 15.1201 14.98 15.0426 2,198
03/24/2014 14.98 14.98 14.84 14.84 1,252
03/21/2014 14.86 14.97 14.86 14.9116 1,954
03/20/2014 14.81 14.9023 14.782 14.9023 966
03/19/2014 14.729 14.82 14.706 14.81 3,420
03/18/2014 14.509 14.6499 14.5 14.6499 2,119
03/17/2014 14.3352 14.3352 14.3352 14.3352 124
03/14/2014 14.2 14.304 14.19 14.304 25,730
03/13/2014 14.49 14.49 14.49 14.49 257
03/12/2014 14.5 14.5 14.5 14.5 00
03/11/2014 14.5 14.5 14.5 14.5 356
03/10/2014 14.52 14.52 14.3799 14.4299 1,115
03/07/2014 14.6701 14.7244 14.492 14.59 3,734
03/06/2014 15.04 15.05 14.86 14.86 4,465
03/05/2014 14.61 14.61 14.608 14.608 600
03/04/2014 14.51 14.54 14.431 14.48 5,501
03/03/2014 14.54 14.54 14.23 14.28 4,897
02/28/2014 14.65 14.75 14.6199 14.65 69,096
02/27/2014 14.4999 14.84 14.4999 14.84 5,561
02/26/2014 14.45 14.45 14.3999 14.3999 1,272
02/25/2014 14.3299 14.33 14.2408 14.2408 730
02/24/2014 14.44 14.49 14.38 14.432 2,754
02/21/2014 14.1 14.2307 14.1 14.21 1,375
02/20/2014 13.83 14.0699 13.83 14.0699 2,463
02/19/2014 13.66 13.8436 13.66 13.8436 3,526
02/18/2014 14.05 14.05 13.78 13.82 658
02/14/2014 14.12 14.3718 14.12 14.296 2,124
02/13/2014 13.73 14.19 13.73 14.19 2,336
02/12/2014 14.31 14.31 14.134 14.134 900
02/11/2014 14.25 14.2999 14.24 14.28 6,573
02/10/2014 14.37 14.37 14.137 14.174 3,009
02/07/2014 14.45 14.45 14.34 14.35 1,354
02/06/2014 13.83 14.28 13.83 14.28 2,630
02/05/2014 13.761 13.8599 13.76 13.8 1,337
02/04/2014 13.8399 13.9299 13.8399 13.9299 1,511
02/03/2014 14 14 13.66 13.66 4,725
01/31/2014 14 14.15 13.96 13.96 9,396
01/30/2014 14.2001 14.2167 14.18 14.18 1,044
01/29/2014 14.21 14.21 14.01 14.04 4,765
01/28/2014 14.5599 14.5599 14.4399 14.45 3,021
01/27/2014 14.33 14.47 14.33 14.43 10,936
01/24/2014 14.59 14.59 14.31 14.31 25,745
01/23/2014 14.851 14.851 14.691 14.78 1,767
01/22/2014 14.97 15.12 14.97 15.038 3,751
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 your brokers before you trade


Want to trade FX?