GL BRZL MID CAP ETF (NY: BRAZ)
7.750 USD  -0.419 (-5.13%)
Official Closing Price  /  Updated: 8:04 PM EDT, May 5, 2016  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
May 05, 2016 7.830 7.850 7.750 7.750 7,701 -0.42(-5.13%)
May 02, 2016 8.169 23 +0.01(+0.11%)
Apr 29, 2016 8.216 8.250 8.160 8.160 2,200 +0.03(+0.37%)
Apr 28, 2016 8.140 8.140 8.130 8.130 410 -0.03(-0.32%)
Apr 27, 2016 8.020 8.156 8.000 8.156 2,927 +0.17(+2.08%)
Apr 26, 2016 7.990 7.990 7.950 7.990 1,433 +0.24(+3.10%)
Apr 25, 2016 7.750 7.750 7.750 7.750 689 -0.13(-1.65%)
Apr 22, 2016 7.880 7.880 7.880 7.880 345 +0.03(+0.38%)
Apr 21, 2016 8.030 8.030 7.850 7.850 1,222 -0.12(-1.47%)
Apr 20, 2016 8.000 8.000 7.890 7.967 1,811 +0.03(+0.34%)
Apr 19, 2016 7.740 7.953 7.740 7.940 1,572 +0.21(+2.70%)
Apr 18, 2016 7.731 7.731 7.731 7.731 435 -0.14(-1.75%)
Apr 15, 2016 7.860 7.869 7.860 7.869 877 -0.00(-0.01%)
Apr 14, 2016 7.940 7.940 7.870 7.870 1,171 -0.07(-0.88%)
Apr 13, 2016 7.788 7.963 7.770 7.940 5,049 +0.25(+3.25%)
Apr 12, 2016 7.480 7.710 7.480 7.690 1,916 +0.13(+1.72%)
Apr 11, 2016 7.420 7.560 7.420 7.560 6,757 +0.56(+8.00%)
Apr 07, 2016 7.000 50 -0.10(-1.41%)
Apr 06, 2016 7.100 7.100 7.100 7.100 606 -0.01(-0.14%)
Apr 05, 2016 7.041 7.110 7.041 7.110 4,227 -0.37(-4.95%)
Mar 31, 2016 7.480 5 -0.03(-0.40%)
Mar 30, 2016 7.561 7.656 7.510 7.510 860 -0.02(-0.29%)
Mar 29, 2016 7.580 7.580 7.478 7.532 3,310 -0.04(-0.50%)
Mar 28, 2016 7.500 7.574 7.500 7.570 6,613 +0.31(+4.27%)
Mar 24, 2016 7.260 7.260 7.260 0 -0.05(-0.71%)
Mar 23, 2016 7.304 7.312 7.304 7.312 404 -0.27(-3.54%)
Mar 22, 2016 7.490 7.580 7.490 7.580 381 -0.07(-0.92%)
Mar 21, 2016 7.500 7.650 7.500 7.650 11,564 +0.22(+2.90%)
Mar 18, 2016 7.430 7.435 7.430 7.434 1,113 +0.00(+0.06%)
Mar 17, 2016 7.438 7.510 7.334 7.430 1,954 +0.65(+9.59%)
Mar 16, 2016 6.760 6.780 6.760 6.780 402 -0.21(-3.00%)
Mar 15, 2016 6.840 6.990 6.840 6.990 365 -0.08(-1.13%)
Mar 14, 2016 7.110 7.110 7.070 7.070 2,807 -0.18(-2.48%)
Mar 11, 2016 7.250 7.320 7.250 7.250 3,623 +0.00(+0.00%)
Mar 10, 2016 7.090 7.260 7.080 7.250 4,661 +0.12(+1.68%)
Mar 09, 2016 7.130 7.130 7.130 7.130 281 +0.20(+2.83%)
Mar 07, 2016 6.934 42 -0.02(-0.23%)
Mar 04, 2016 6.950 6.950 6.950 6.950 1,068 +0.13(+1.91%)
Mar 03, 2016 6.550 6.820 6.545 6.820 20,825 +0.33(+5.08%)
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