BRAQ - Global X Brazil Consumer ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 12, 201717.3517.3517.3517.3517.35-
Oct 11, 201717.3517.3517.3517.3517.35-
Oct 10, 201717.3517.3517.3517.3517.35-
Oct 09, 201717.3517.3517.3517.3517.35-
Oct 06, 201717.0917.3517.0917.3517.358,627
Oct 05, 201717.2317.2617.1217.1217.1211,878
Oct 04, 201717.2417.3117.1917.2817.287,650
Oct 03, 201717.3117.4117.3117.4117.41332
Oct 02, 201717.2817.3217.2517.2517.25935
Sep 29, 201716.9917.0616.6617.0617.063,713
Sep 28, 201717.0117.4115.5017.1517.1537,413
Sep 27, 201717.5917.7117.1517.3417.3414,483
Sep 26, 201717.8617.8617.7917.7917.7931,363
Sep 25, 201718.1918.1917.8717.8717.873,400
Sep 22, 201718.4118.4518.2818.3918.3912,600
Sep 21, 201718.4418.5418.2318.3518.356,500
Sep 20, 201718.7218.9518.2518.6818.6818,700
Sep 19, 201718.5218.7418.4018.6218.6229,200
Sep 18, 201718.6818.9118.3518.4218.4231,500
Sep 15, 201718.4218.6718.3018.5718.5719,500
Sep 14, 201718.0118.3318.0118.3318.331,400
Sep 13, 201717.8418.3317.7618.0018.006,300
Sep 12, 201718.0318.1817.8517.9017.9020,800
Sep 11, 201718.1218.2318.0618.0718.0734,900
Sep 08, 201718.0318.0317.8817.9117.916,600
Sep 07, 201717.9118.1617.9017.9417.9443,000
Sep 06, 201717.2717.8117.1717.8117.8117,800
Sep 05, 201717.3817.3817.0417.2717.2714,800
Sep 01, 201716.9817.0516.7716.7716.772,300
Aug 31, 201716.8716.9216.6116.8016.8034,700
Aug 30, 201716.6116.6116.5416.5416.54800
Aug 29, 201716.5416.5816.1316.5816.582,200
Aug 28, 201716.5916.6616.5916.6616.66800
Aug 25, 201716.5016.5016.5016.5016.50372
Aug 24, 201716.3216.5516.3216.4916.492,700
Aug 23, 201716.0016.0016.0016.0016.00-
Aug 22, 201716.0016.0016.0016.0016.00419
Aug 21, 201715.8516.0015.8516.0016.00724
Aug 18, 201715.7115.7115.7115.7115.71502
Aug 17, 201715.6515.7515.6515.7515.75400
Aug 16, 201715.6915.8115.6915.8115.81691
Aug 15, 201715.5815.5815.5815.5815.58-
Aug 14, 201715.2315.5815.2315.5815.581,900
Aug 11, 201715.0015.3415.0015.1815.181,300
Aug 10, 201715.2515.2515.0015.0615.061,700
Aug 09, 201715.2215.2215.2215.2215.221,500
Aug 08, 201715.3915.6115.3915.6115.61500
Aug 07, 201715.2215.4315.2215.3215.321,700
Aug 04, 201715.2415.2415.2415.2415.24800
Aug 03, 201715.4415.4415.1115.2115.213,200
Aug 02, 201715.4815.4815.4815.4815.48200
Aug 01, 201715.2115.2115.2115.2115.21100
Jul 31, 201715.1515.3015.1515.2115.212,100
Jul 28, 201714.9914.9914.9914.9914.99100
Jul 27, 201714.6114.6114.6114.6114.61-
Jul 26, 201714.6114.6114.6114.6114.61200
Jul 25, 201714.7314.7314.7314.7314.73-
Jul 24, 201714.7214.7414.5814.7314.731,800
Jul 21, 201714.7314.7314.7314.7314.73300
Jul 20, 201714.3914.3914.3914.3914.39100
Jul 19, 201714.3714.3714.3714.3714.37-
Jul 18, 201714.3414.3714.3414.3714.37600
Jul 17, 201714.2714.2714.2714.2714.27100
Jul 14, 201714.3614.4714.3614.4114.411,600
Jul 13, 201714.2214.3514.0914.3514.35800
Jul 12, 201713.8913.8913.8913.8913.89100
Jul 11, 201713.4313.4313.4313.4313.43-
Jul 10, 201713.4913.4913.4313.4313.43600
Jul 07, 201713.2613.2613.2613.2613.26300
Jul 06, 201713.2213.2213.2213.2213.22-
Jul 05, 201713.2013.2213.2013.2213.22600
Jul 03, 201712.9613.1712.9613.1713.171,300
Jun 30, 201712.8212.8212.8212.8212.82-
Jun 29, 201713.0813.0812.8212.8212.82500
Jun 28, 201712.8413.0512.8413.0513.051,400
Jun 27, 201713.0413.0412.8012.8412.841,100
Jun 26, 201713.1113.1312.9813.1313.131,700
Jun 23, 201712.9212.9212.6312.7512.751,300
Jun 22, 201712.6112.8012.5012.8012.803,300
Jun 21, 201712.6212.8512.5812.7012.706,900
Jun 20, 201713.2113.2112.8312.8912.892,000
Jun 19, 201713.3713.3713.3013.3013.30500
Jun 16, 201713.3513.3513.2213.3513.352,000
Jun 15, 201713.1413.1413.1413.1413.14100
Jun 14, 201713.4713.4713.2313.3013.302,800
Jun 13, 201713.3113.3113.1713.3113.315,400
Jun 12, 201713.4913.4913.4913.4913.49400
Jun 09, 201713.6013.6513.5813.5813.586,600
Jun 08, 201713.8513.8513.6213.8213.825,500
Jun 07, 201713.8813.8813.7213.7313.732,500
Jun 06, 201713.6013.7713.5613.7513.755,000
Jun 05, 201713.6813.6813.3813.5513.551,500
Jun 02, 201713.8213.8713.7413.7413.74400
Jun 01, 201713.8013.8813.7513.8613.862,800
May 31, 201713.8714.0013.8013.9713.971,200
May 30, 201714.1114.1114.1114.1114.11700
May 26, 201713.9614.2813.9614.1114.11900
May 25, 201713.7113.7313.7113.7313.73200
May 24, 201713.7914.0813.6913.6913.697,300
May 23, 201713.4513.6313.4113.5213.523,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...