Global X Brazil Consumer ETF Historical Stock Prices

(ETF)
BRAQ 
$11.195
*  
0.185
1.63%
Get BRAQ Alerts
*Delayed - data as of Mar. 26, 2015 15:06 ET  -  Find a broker to begin trading BRAQ now


Community Rating:
View:    BRAQ 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

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

Select the Timeframe:

Results for: 3 Month, From 25-DEC-2014 TO 25-MAR-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.
15:06 N/A  11.33  11.13  11.195 4,587
03/25/2015 11.5 11.69 11.38 11.38 691
03/24/2015 11.68 11.71 11.5 11.55 813
03/23/2015 11.35 11.5901 11.35 11.55 10,500
03/20/2015 11.13 11.39 11.13 11.32 2,053
03/19/2015 11.05 11.08 10.84 10.84 721
03/18/2015 10.84 11.2 10.84 11.2 968
03/17/2015 10.65 10.91 10.65 10.91 1,047
03/16/2015 10.89 10.91 10.76 10.76 826
03/13/2015 11 11 10.7 10.76 2,903
03/12/2015 11.41 11.46 11.21 11.21 751
03/11/2015 11.25 11.33 11.22 11.27 820
03/10/2015 11.29 11.35 11.25 11.28 18,315
03/09/2015 11.61 11.61 11.29 11.29 14,985
03/06/2015 11.71 11.71 11.67 11.7 1,548
03/05/2015 11.92 11.92 11.831 11.91 2,204
03/04/2015 11.98 12.1299 11.9 12.02 22,876
03/03/2015 12.51 12.51 12.4 12.4 751
03/02/2015 12.85 12.85 12.54 12.56 10,901
02/27/2015 12.88 12.88 12.83 12.84 963
02/26/2015 12.73 12.8 12.71 12.71 652
02/25/2015 12.72 12.82 12.72 12.82 708
02/24/2015 12.64 12.96 12.622 12.96 1,383
02/23/2015 12.77 12.77 12.71 12.71 1,539
02/20/2015 12.6 12.6 12.51 12.54 548
02/19/2015 12.51 12.68 12.51 12.679 3,029
02/18/2015 12.65 12.65 12.541 12.63 2,269
02/17/2015 12.5 12.5 12.37 12.37 1,004
02/13/2015 12.44 12.45 12.4 12.43 14,415
02/12/2015 12.19 12.29 12.19 12.29 867
02/11/2015 12.1 12.1 11.95 11.95 2,655
02/10/2015 12.37 12.432 12.27 12.27 1,841
02/09/2015 12.39 12.64 12.39 12.64 456
02/06/2015 12.7 12.7 12.5 12.5 13,092
02/05/2015 12.92 12.92 12.92 12.92 103
02/04/2015 12.78 12.9 12.7001 12.76 2,149
02/03/2015 13.03 13.09 12.98 13.09 3,250
02/02/2015 13.09 13.09 13.04 13.04 859
01/30/2015 13.1 13.1 13.01 13.01 1,072
01/29/2015 13.69 13.71 13.61 13.71 808
01/28/2015 13.72 13.82 13.62 13.62 2,009
01/27/2015 13.65 13.87 13.65 13.84 1,352
01/26/2015 13.77 13.86 13.77 13.86 599
01/23/2015 13.99 14.0418 13.93 13.94 1,307
01/22/2015 14.17 14.23 14.13 14.21 1,629
01/21/2015 13.64 13.96 13.64 13.96 1,081
01/20/2015 13.46 13.53 13.46 13.53 1,064
01/16/2015 13.49 13.68 13.49 13.68 559
01/15/2015 13.46 13.5 13.34 13.34 16,921
01/14/2015 13.43 13.43 13.3899 13.3899 530
01/13/2015 13.1 13.21 13.1 13.21 203
01/12/2015 13.07 13.14 12.98 13.03 5,006
01/09/2015 13.36 13.43 13.28 13.38 4,174
01/08/2015 13.2 13.4269 13.2 13.33 801
01/07/2015 13.16 13.26 13.15 13.17 20,459
01/06/2015 13.11 13.11 12.92 12.92 1,771
01/05/2015 13.15 13.15 12.98 13 2,050
01/02/2015 13.65 13.65 13.41 13.53 3,597
12/31/2014 13.87 13.91 13.87 13.91 1,317
12/30/2014 14.12 14.141 13.92 14 8,008
12/29/2014 13.74 14.03 13.74 13.93 13,034
12/26/2014 14.17 14.241 14.17 14.2 8,893
*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?