GLOBAL X BRAZIL MID CAP ETF (NY: BRAZ)
8.780 USD  UNCHANGED
Official Closing Price  /  Updated: 6:40 PM EDT, Mar 30, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Mar 30, 2015 8.660 8.790 8.630 8.780 2,310 +0.10(+1.15%)
Mar 27, 2015 8.680 8.680 8.680 8.680 350 -0.00(-0.00%)
Mar 26, 2015 8.800 8.800 8.680 8.680 555 -0.26(-2.91%)
Mar 25, 2015 9.290 9.290 8.940 8.940 3,509 -0.03(-0.33%)
Mar 24, 2015 9.040 9.070 8.960 8.970 1,395 -0.01(-0.11%)
Mar 23, 2015 8.900 8.980 8.900 8.980 1,327 +0.18(+2.05%)
Mar 20, 2015 8.590 8.801 8.590 8.800 3,727 +0.34(+4.02%)
Mar 19, 2015 8.660 8.660 8.460 8.460 1,317 -0.34(-3.86%)
Mar 18, 2015 8.530 8.800 8.530 8.800 4,261 +0.52(+6.28%)
Mar 17, 2015 8.281 8.281 8.280 8.280 2,086 -0.09(-1.11%)
Mar 16, 2015 8.401 8.401 8.350 8.373 754 +0.04(+0.52%)
Mar 13, 2015 8.280 8.330 8.200 8.330 8,179 -0.16(-1.88%)
Mar 12, 2015 8.600 8.600 8.490 8.490 4,098 -0.03(-0.35%)
Mar 11, 2015 8.500 8.550 8.493 8.520 2,490 -0.12(-1.39%)
Mar 10, 2015 8.640 8.640 8.640 8.640 118 +0.08(+0.93%)
Mar 09, 2015 8.700 8.700 8.560 8.560 3,127 -0.27(-3.06%)
Mar 06, 2015 8.780 8.847 8.780 8.830 6,277 -0.18(-2.00%)
Mar 05, 2015 9.040 9.050 8.971 9.010 4,686 -0.07(-0.77%)
Mar 04, 2015 9.400 9.041 9.080 4,347 -0.32(-3.40%)
Mar 03, 2015 9.400 9.400 9.360 9.400 1,808 -0.02(-0.21%)
Mar 02, 2015 9.430 9.430 9.420 9.420 222 -0.10(-1.05%)
Feb 27, 2015 9.510 9.520 9.510 9.520 316 +0.00(+0.00%)
Feb 25, 2015 9.520 50 +0.13(+1.38%)
Feb 24, 2015 9.390 9.390 9.360 9.390 11,906 -0.00(-0.01%)
Feb 23, 2015 9.391 9.391 9.391 9.391 342 -0.02(-0.22%)
Feb 20, 2015 9.331 9.426 9.331 9.412 1,097 -0.13(-1.34%)
Feb 19, 2015 9.440 9.540 9.440 9.540 2,228 -0.02(-0.21%)
Feb 18, 2015 9.420 9.560 9.420 9.560 4,137 +0.08(+0.90%)
Feb 17, 2015 9.340 9.475 9.330 9.475 14,507 +0.08(+0.91%)
Feb 13, 2015 9.390 9.390 9.390 0 +0.06(+0.64%)
Feb 12, 2015 9.200 9.330 9.200 9.330 5,619 +0.42(+4.71%)
Feb 11, 2015 8.978 8.978 8.910 8.910 1,548 -0.30(-3.26%)
Feb 10, 2015 9.230 9.230 9.210 9.210 1,942 -0.24(-2.54%)
Feb 09, 2015 9.450 9.450 9.450 9.450 373 +0.20(+2.15%)
Feb 06, 2015 9.250 9.290 9.230 9.251 1,108 -0.29(-3.03%)
Feb 05, 2015 9.470 9.540 9.450 9.540 1,794 +0.11(+1.17%)
Feb 04, 2015 9.440 9.490 9.320 9.430 732 -0.21(-2.20%)
Feb 03, 2015 9.642 9.642 9.642 9.642 420 +0.11(+1.16%)
Feb 02, 2015 9.330 9.535 9.330 9.531 3,809 +0.08(+0.86%)
Jan 30, 2015 9.530 9.530 9.450 9.450 2,058 -0.45(-4.55%)
Jan 28, 2015 9.900 9.900 9.900 0 -0.11(-1.11%)
Jan 27, 2015 9.970 10.03 9.970 10.01 460 +0.06(+0.62%)
Jan 26, 2015 9.950 9.950 9.950 9.950 102 -0.08(-0.80%)
Jan 23, 2015 10.04 10.04 10.00 10.03 1,141 -0.19(-1.86%)
Jan 22, 2015 10.22 10.22 10.22 10.22 134 +0.11(+1.09%)
Jan 21, 2015 9.790 10.11 9.790 10.11 8,710 +0.34(+3.48%)
Jan 20, 2015 9.680 9.780 9.680 9.770 7,805 -0.20(-2.03%)
Jan 16, 2015 9.966 10.00 9.920 9.972 9,337 +0.17(+1.76%)
Jan 15, 2015 9.870 9.870 9.760 9.800 4,099 +0.02(+0.20%)
Jan 14, 2015 9.780 9.820 9.780 9.780 311 +0.01(+0.07%)
Jan 13, 2015 9.774 5,503 +0.17(+1.76%)
Jan 12, 2015 9.720 9.720 9.560 9.605 2,585 -0.24(-2.49%)
Jan 09, 2015 9.928 9.928 9.770 9.850 14,316 -0.15(-1.50%)
Jan 08, 2015 9.910 10.04 9.900 10.00 12,863 +0.17(+1.73%)
Jan 07, 2015 9.810 9.830 9.780 9.830 8,422 +0.21(+2.18%)
Jan 06, 2015 9.590 9.644 9.560 9.620 2,740 +0.10(+1.05%)
Jan 05, 2015 9.670 9.670 9.510 9.520 8,141 -0.31(-3.15%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here