GLOBAL X BRAZIL MID CAP ETF (BRAZ) Exchange: NYSE ARCA

Data as of April 25, 2024

$25.03 ($-0.06) -0.23%

GLOBAL X BRAZIL MID CAP ETF - Daily Information
Click for more stock information on GLOBAL X BRAZIL MID CAP ETF.
Daily Information Data
Date April 25, 2024
Open $25.03
Previous Close $25.03
High $25.03
Low $25.03
Adjusted Open $25.03
Previous Adjusted Close $25.03
Adjusted High $25.03
Adjusted Low $25.03

About GLOBAL X BRAZIL MID CAP ETF (BRAZ)

DELISTED - The Fund invests at least 80% of its total assets in the securities of the Underlying Index and in American Depositary Receipts ("ADRs") and Global Depositary Receipts ("GDRs") based on the securities in the Underlying Index. The Fund also invests at least 80% of its total assets in securities of mid-market capitalization ("mid-cap") companies that are economically tied to Brazil. For purposes of this 80% investment policy, the Fund considers mid-cap companies to be those companies included in, or similar in size to those included in, the Solactive Brazil Mid Cap Index, as of the latest reconstitution date, at the time of purchase. As of December 30, 2016, the market capitalization of the Solactive Brazil Mid Cap Index was between $2.04 billion and $11.73 billion. The Fund’s capitalization range will change over time. The Fund’s 80% investment policies are non-fundamental and require 60 days’ prior written notice to shareholders before they can be changed. The Underlying Index is designed to measure the equity performance of Brazilian mid-market capitalization companies, as defined by Solactive AG, the provider of the Underlying Index ("Index Provider"). In order to be eligible for inclusion in the Underlying Index, a company must have legal domicile in Brazil. The Fund’s investment objective and Underlying Index may be changed without shareholder approval. The Underlying Index is sponsored by the Index Provider, which is an organization that is independent of the Fund and Global X Management Company LLC, the investment adviser for the Fund (“Adviser”). The Index Provider determines the relative weightings of the securities in the Underlying Index and publishes information regarding the market value of the Underlying Index. The Adviser uses a “passive” or indexing approach to try to achieve the Fund’s investment objective. Unlike many investment companies, the Fund does not try to outperform the Underlying Index and does not seek temporary defensive positions when markets decline or appear overvalued. The Fund generally will use a replication strategy. A replication strategy is an indexing strategy that involves investing in the securities of the Underlying Index in approximately the same proportions as in the Underlying Index. However, the Fund may utilize a representative sampling strategy with respect to the Underlying Index when a replication strategy might be detrimental or disadvantageous to shareholders, such as when there are practical difficulties or substantial costs involved in compiling a portfolio of equity securities to replicate the Underlying Index, in instances in which a security in the Underlying Index becomes temporarily illiquid, unavailable or less liquid, or as a result of legal restrictions or limitations (such as tax diversification requirements) that apply to the Fund but not the Underlying Index.  The Adviser expects that, over time, the correlation between the Fund’s performance and that of the Underlying Index, before fees and expenses, will exceed 95%. A correlation percentage of 100% would indicate perfect correlation. If the Fund uses a replication strategy, it can be expected to have greater correlation to the Underlying Index than if it uses a representative sampling strategy. The Fund concentrates its investments (i.e., holds 25% or more of its total assets) in a particular industry or group of industries to approximately the same extent that the Underlying Index is concentrated. As of December 30, 2016, the Underlying Index was not concentrated in any sector.

Historical Stock Data for GLOBAL X BRAZIL MID CAP ETF (BRAZ)

Date Open High Low Close Adj.Close Volume
2024-04-17 $25.03 $25.03 $25.03 $25.03 $25.03 69
2024-04-16 $25.09 $25.09 $25.09 $25.09 $25.09 7
2024-04-15 $25.65 $25.65 $25.65 $25.65 $25.65 63
2024-04-12 $26.10 $26.10 $26.10 $26.10 $26.10 1
2024-04-11 $26.54 $26.54 $26.54 $26.54 $26.54 71
2024-04-10 $26.85 $26.85 $26.60 $26.60 $26.60 357
2024-04-09 $27.32 $27.32 $27.32 $27.32 $27.32 271
2024-04-08 $26.96 $26.96 $26.96 $26.96 $26.96 106
2024-04-05 $26.43 $26.43 $26.43 $26.43 $26.43 300
2024-04-04 $27.10 $27.10 $26.62 $26.62 $26.62 1,114
2024-04-03 $26.44 $26.67 $26.32 $26.67 $26.67 1,437
2024-04-02 $26.57 $26.57 $26.57 $26.57 $26.57 100
2024-04-01 $26.89 $26.89 $26.44 $26.49 $26.49 500
2024-03-28 $26.82 $26.98 $26.82 $26.98 $26.98 384
2024-03-27 $26.68 $26.94 $26.68 $26.94 $26.94 528
2024-03-26 $26.78 $26.78 $26.78 $26.78 $26.78 112
2024-03-25 $26.70 $26.80 $26.70 $26.80 $26.80 639
2024-03-22 $26.68 $26.68 $26.68 $26.68 $26.68 5
2024-03-21 $27.01 $27.01 $26.98 $26.98 $26.98 271
2024-03-20 $27.17 $27.20 $27.16 $27.16 $27.16 631
2024-03-19 $26.64 $26.64 $26.64 $26.64 $26.64 52
2024-03-18 $26.67 $26.67 $26.47 $26.47 $26.47 406
2024-03-15 $26.89 $26.89 $26.67 $26.67 $26.67 484
2024-03-14 $27.01 $27.01 $27.01 $27.01 $27.01 316
2024-03-13 $27.23 $27.23 $27.23 $27.23 $27.23 191
2024-03-12 $27.05 $27.05 $27.05 $27.05 $27.05 51
2024-03-11 $26.64 $26.64 $26.64 $26.64 $26.64 1
2024-03-08 $26.65 $26.65 $26.65 $26.65 $26.65 71
2024-03-07 $27.10 $27.10 $27.09 $27.09 $27.09 190
2024-03-06 $27.08 $27.08 $27.08 $27.08 $27.08 4
2024-03-05 $27.00 $27.00 $26.95 $26.95 $26.95 200
2024-03-04 $27.06 $27.10 $27.04 $27.04 $27.04 212
2024-03-01 $27.29 $27.29 $27.29 $27.29 $27.29 4
2024-02-29 $27.14 $27.14 $27.07 $27.07 $27.07 229
2024-02-28 $27.44 $27.44 $27.33 $27.33 $27.33 256
2024-02-27 $27.86 $27.86 $27.86 $27.86 $27.86 40
2024-02-26 $27.21 $27.25 $27.21 $27.25 $27.25 135
2024-02-23 $27.07 $27.11 $27.07 $27.11 $27.11 121
2024-02-22 $27.45 $27.45 $27.45 $27.45 $27.45 101
2024-02-21 $27.54 $27.59 $27.54 $27.59 $27.59 2,637
2024-02-20 $27.59 $27.59 $27.59 $27.59 $27.59 2
2024-02-16 $27.13 $27.13 $27.13 $27.13 $27.13 7
2024-02-15 $26.87 $26.87 $26.87 $26.87 $26.87 15
2024-02-14 $26.63 $26.63 $26.63 $26.63 $26.63 9
2024-02-13 $26.18 $26.31 $26.18 $26.31 $26.31 381
2024-02-12 $26.87 $27.19 $26.87 $27.19 $27.19 262
2024-02-09 $26.74 $26.90 $26.74 $26.90 $26.90 155
2024-02-08 $26.88 $26.92 $26.73 $26.73 $26.73 718
2024-02-07 $27.13 $27.24 $27.13 $27.24 $27.24 500
2024-02-06 $27.41 $27.41 $27.41 $27.41 $27.41 7
2024-02-05 $26.39 $26.67 $26.39 $26.67 $26.67 571
2024-02-02 $26.73 $26.73 $26.73 $26.73 $26.73 86
2024-02-01 $27.19 $27.19 $27.19 $27.19 $27.19 2
2024-01-31 $27.17 $27.43 $26.96 $26.96 $26.96 669
2024-01-30 $26.91 $26.91 $26.91 $26.91 $26.91 149
2024-01-29 $27.26 $27.26 $27.26 $27.26 $27.26 14
2024-01-26 $27.40 $27.58 $27.40 $27.58 $27.58 290
2024-01-25 $27.39 $27.39 $27.39 $27.39 $27.39 66
2024-01-24 $27.56 $27.56 $27.23 $27.23 $27.23 385
2024-01-23 $26.93 $27.19 $26.93 $27.19 $27.19 300
2024-01-22 $26.83 $26.83 $26.83 $26.83 $26.83 7
2024-01-19 $27.20 $27.36 $27.20 $27.36 $27.36 402
2024-01-18 $27.31 $27.31 $27.31 $27.31 $27.31 237
2024-01-17 $27.50 $27.55 $27.50 $27.51 $27.51 1,102
2024-01-16 $28.16 $28.16 $27.85 $27.85 $27.85 555
2024-01-12 $28.53 $28.53 $28.53 $28.53 $28.53 2
2024-01-11 $28.31 $28.31 $28.31 $28.31 $28.31 30
2024-01-10 $28.15 $28.15 $28.14 $28.15 $28.15 662
2024-01-09 $28.27 $28.27 $28.24 $28.26 $28.26 332
2024-01-08 $28.18 $28.63 $28.18 $28.62 $28.62 302
2024-01-05 $28.35 $28.40 $28.35 $28.40 $28.40 2,324
2024-01-04 $27.88 $28.15 $27.88 $28.01 $28.01 658
2024-01-03 $28.12 $28.27 $28.12 $28.27 $28.27 508
2024-01-02 $28.53 $28.53 $28.27 $28.27 $28.27 211
2023-12-29 $28.85 $28.85 $28.72 $28.79 $28.79 2,104
2023-12-28 $28.93 $28.93 $28.93 $28.93 $28.93 52
2023-12-27 $29.58 $29.58 $29.58 $29.58 $29.04 374
2023-12-26 $29.55 $29.56 $29.55 $29.56 $29.02 148
2023-12-22 $28.92 $29.21 $28.92 $29.05 $28.52 805
2023-12-21 $28.84 $28.84 $28.84 $28.84 $28.31 201
2023-12-20 $28.48 $28.48 $28.48 $28.48 $27.96 1
2023-12-19 $29.02 $29.02 $29.02 $29.02 $28.48 26
2023-12-18 $28.68 $28.68 $28.68 $28.68 $28.15 18
2023-12-15 $28.55 $28.55 $28.29 $28.29 $27.77 397
2023-12-14 $28.72 $28.72 $28.62 $28.62 $28.09 622
2023-12-13 $27.40 $28.27 $27.40 $28.27 $27.75 202
2023-12-12 $27.27 $27.36 $27.27 $27.29 $26.79 474
2023-12-11 $27.63 $27.63 $27.63 $27.63 $27.12 44
2023-12-08 $27.71 $27.71 $27.71 $27.71 $27.71 51
2023-12-07 $27.48 $27.48 $27.48 $27.48 $27.48 71
2023-12-06 $27.49 $27.54 $27.39 $27.39 $27.39 546
2023-12-05 $27.34 $27.55 $27.34 $27.55 $27.55 222
2023-12-04 $27.74 $27.74 $27.50 $27.50 $27.50 236
2023-12-01 $27.84 $28.08 $27.84 $28.08 $28.08 129
2023-11-30 $27.80 $27.80 $27.80 $27.80 $27.80 240
2023-11-29 $27.80 $27.80 $27.67 $27.67 $27.67 681
2023-11-28 $27.53 $27.99 $27.53 $27.87 $27.87 731
2023-11-27 $27.62 $27.62 $27.62 $27.62 $27.62 32
2023-11-24 $27.61 $27.66 $27.61 $27.66 $27.66 242
2023-11-22 $27.83 $27.83 $27.65 $27.65 $27.65 247
2023-11-21 $27.70 $27.70 $27.70 $27.70 $27.70 257
2023-11-20 $28.01 $28.01 $28.01 $28.01 $28.01 1
2023-11-17 $27.46 $27.46 $27.36 $27.36 $27.36 418
2023-11-16 $27.39 $27.58 $27.39 $27.58 $27.58 463
2023-11-15 $27.55 $27.55 $27.55 $27.55 $27.55 5
2023-11-14 $27.35 $27.35 $27.35 $27.35 $27.35 26
2023-11-13 $26.48 $26.48 $26.48 $26.48 $26.48 26
2023-11-10 $26.66 $26.66 $26.66 $26.66 $26.66 2
2023-11-09 $26.10 $26.10 $26.10 $26.10 $26.10 77
2023-11-08 $26.38 $26.38 $26.38 $26.38 $26.38 2
2023-11-07 $26.57 $26.67 $26.56 $26.56 $26.56 436
2023-11-06 $26.35 $26.35 $26.35 $26.35 $26.35 0
2023-11-03 $25.95 $26.30 $25.95 $26.30 $26.30 363
2023-11-02 $25.88 $25.88 $25.88 $25.88 $25.88 0
2023-11-01 $25.23 $25.23 $25.23 $25.23 $25.23 90
2023-10-31 $24.53 $24.53 $24.53 $24.53 $24.53 90
2023-10-30 $24.27 $24.27 $24.27 $24.27 $24.27 207
2023-10-27 $25.32 $25.32 $24.62 $24.62 $24.62 251
2023-10-26 $25.03 $25.03 $25.03 $25.03 $25.03 2
2023-10-25 $24.62 $24.62 $24.62 $24.62 $24.62 2
2023-10-24 $24.90 $24.90 $24.90 $24.90 $24.90 40
2023-10-23 $24.60 $24.60 $24.60 $24.60 $24.60 40
2023-10-20 $24.60 $24.60 $24.54 $24.54 $24.54 161
2023-10-19 $24.67 $24.67 $24.67 $24.67 $24.67 12
2023-10-18 $24.65 $24.65 $24.65 $24.65 $24.65 11
2023-10-17 $25.40 $25.40 $25.18 $25.18 $25.18 393
2023-10-16 $25.27 $25.27 $25.27 $25.27 $25.27 1
2023-10-13 $24.92 $24.92 $24.92 $24.92 $24.92 60
2023-10-12 $24.76 $24.76 $24.76 $24.76 $24.76 22
2023-10-11 $25.26 $25.26 $25.26 $25.26 $25.26 1
2023-10-10 $25.11 $25.11 $25.11 $25.11 $25.11 83
2023-10-09 $24.42 $24.42 $24.42 $24.42 $24.42 2
2023-10-06 $24.16 $24.16 $24.16 $24.16 $24.16 40
2023-10-05 $23.92 $23.92 $23.92 $23.92 $23.92 40
2023-10-04 $24.03 $24.03 $24.03 $24.03 $24.03 605
2023-10-03 $24.47 $24.47 $23.83 $23.84 $23.84 605
2023-10-02 $24.63 $24.63 $24.63 $24.63 $24.63 196
2023-09-29 $25.17 $25.17 $25.17 $25.17 $25.17 20
2023-09-28 $24.95 $24.95 $24.95 $24.95 $24.95 10
2023-09-27 $24.79 $24.79 $24.34 $24.54 $24.54 898
2023-09-26 $25.02 $25.02 $24.80 $24.80 $24.80 220
2023-09-25 $25.27 $25.30 $25.27 $25.30 $25.30 783
2023-09-22 $25.50 $25.50 $25.50 $25.50 $25.50 342
2023-09-21 $25.67 $25.67 $25.50 $25.50 $25.50 983
2023-09-20 $26.36 $26.64 $26.30 $26.30 $26.30 550
2023-09-19 $26.34 $26.34 $26.16 $26.16 $26.16 562
2023-09-18 $26.61 $26.61 $26.39 $26.39 $26.39 510
2023-09-15 $26.47 $26.47 $26.47 $26.47 $26.47 200
2023-09-14 $26.63 $26.63 $26.63 $26.63 $26.63 330
2023-09-13 $25.99 $26.33 $25.99 $26.14 $26.14 1,054
2023-09-12 $25.59 $25.83 $25.59 $25.83 $25.83 402
2023-09-11 $25.59 $25.73 $25.59 $25.73 $25.73 400
2023-09-08 $25.16 $25.16 $25.16 $25.16 $25.16 200
2023-09-07 $25.14 $25.14 $24.89 $24.89 $24.89 410
2023-09-06 $25.60 $25.71 $25.32 $25.32 $25.32 811
2023-09-05 $25.77 $25.77 $25.64 $25.64 $25.64 391
2023-09-01 $26.03 $26.07 $26.03 $26.07 $26.07 457
2023-08-31 $25.53 $25.53 $25.53 $25.53 $25.53 2
2023-08-30 $26.13 $26.13 $26.13 $26.13 $26.13 101
2023-08-29 $26.31 $26.39 $26.24 $26.39 $26.39 505
2023-08-28 $25.74 $25.92 $25.74 $25.92 $25.92 121
2023-08-25 $25.63 $25.63 $25.63 $25.63 $25.63 67
2023-08-24 $26.09 $26.09 $25.81 $25.81 $25.81 101
2023-08-23 $26.19 $26.19 $26.19 $26.19 $26.19 25
2023-08-22 $25.22 $25.43 $25.22 $25.43 $25.43 901
2023-08-21 $24.74 $24.74 $24.72 $24.72 $24.72 456
2023-08-18 $24.90 $24.95 $24.90 $24.95 $24.95 517
2017-10-06 $11.39 $11.43 $11.38 $11.40 $11.40 5,306
2017-10-05 $11.33 $11.43 $11.32 $11.43 $11.43 4,893
2017-10-04 $11.40 $11.40 $11.40 $11.40 $11.40 0
2017-10-03 $11.40 $11.40 $11.40 $11.40 $11.40 400
2017-10-02 $11.37 $11.39 $11.37 $11.39 $11.39 366
2017-09-29 $11.30 $11.30 $11.30 $11.30 $11.30 75
2017-09-28 $11.00 $11.30 $11.00 $11.30 $11.30 1,147
2017-09-27 $11.52 $11.52 $11.33 $11.33 $11.33 3,675
2017-09-26 $11.61 $11.70 $11.59 $11.70 $11.70 2,978
2017-09-25 $11.77 $11.77 $11.63 $11.64 $11.64 626
2017-09-22 $11.88 $11.95 $11.88 $11.95 $11.95 24,398
2017-09-21 $11.94 $12.05 $11.89 $11.89 $11.89 410
2017-09-20 $12.07 $12.12 $12.03 $12.12 $12.12 2,117
2017-09-19 $11.98 $12.00 $11.98 $11.98 $11.98 1,516
2017-09-18 $12.07 $12.16 $12.05 $12.05 $12.05 770
2017-09-15 $11.86 $12.03 $11.86 $12.02 $12.02 3,470
2017-09-14 $11.69 $11.85 $11.69 $11.85 $11.85 2,951
2017-09-13 $11.69 $11.73 $11.69 $11.73 $11.73 1,771
2017-09-12 $11.73 $11.90 $11.73 $11.75 $11.75 3,674
2017-09-11 $11.80 $11.90 $11.76 $11.90 $11.90 4,601
2017-09-08 $11.63 $11.70 $11.63 $11.70 $11.70 1,068
2017-09-07 $11.56 $11.73 $11.56 $11.63 $11.63 3,399
2017-09-06 $11.46 $11.59 $11.46 $11.59 $11.59 2,084
2017-09-05 $11.44 $11.44 $11.44 $11.44 $11.44 273
2017-09-01 $11.07 $11.07 $11.07 $11.07 $11.07 135
2017-08-31 $11.07 $11.07 $11.07 $11.07 $11.07 81
2017-08-30 $11.07 $11.07 $11.07 $11.07 $11.07 55
2017-08-29 $11.07 $11.07 $11.07 $11.07 $11.07 0
2017-08-28 $11.20 $11.20 $11.07 $11.07 $11.07 1,771
2017-08-25 $11.17 $11.17 $11.17 $11.17 $11.17 42
2017-08-24 $11.17 $11.17 $11.17 $11.17 $11.17 155
2017-08-23 $11.04 $11.04 $10.99 $10.99 $10.99 363
2017-08-22 $11.00 $11.00 $10.97 $10.97 $10.97 1,879
2017-08-21 $10.70 $10.70 $10.70 $10.70 $10.70 131
2017-08-18 $10.70 $10.70 $10.70 $10.70 $10.70 22
2017-08-17 $10.70 $10.70 $10.70 $10.70 $10.70 102
2017-08-16 $10.74 $10.77 $10.72 $10.76 $10.76 1,404
2017-08-15 $10.63 $10.65 $10.63 $10.65 $10.65 355
2017-08-14 $10.63 $10.63 $10.62 $10.62 $10.62 426
2017-08-11 $10.53 $10.53 $10.52 $10.52 $10.52 1,118
2017-08-10 $10.48 $10.48 $10.41 $10.41 $10.41 1,013
2017-08-09 $10.59 $10.65 $10.57 $10.58 $10.58 1,771
2017-08-08 $10.79 $10.79 $10.79 $10.79 $10.79 36
2017-08-07 $10.67 $10.79 $10.67 $10.79 $10.79 2,216
2017-08-04 $10.68 $10.68 $10.68 $10.68 $10.68 5,002
2017-08-03 $10.64 $10.64 $10.62 $10.62 $10.62 1,116
2017-08-02 $10.63 $10.63 $10.63 $10.63 $10.63 101
2017-08-01 $10.39 $10.39 $10.39 $10.39 $10.39 72
2017-07-31 $10.39 $10.39 $10.39 $10.39 $10.39 0
2017-07-28 $10.39 $10.39 $10.39 $10.39 $10.39 1
2017-07-27 $10.43 $10.43 $10.39 $10.39 $10.39 1,542
2017-07-26 $10.37 $10.37 $10.37 $10.37 $10.37 735
2017-07-25 $10.40 $10.40 $10.35 $10.35 $10.35 1,522
2017-07-24 $10.42 $10.42 $10.42 $10.42 $10.42 1
2017-07-21 $10.42 $10.42 $10.42 $10.42 $10.42 8
2017-07-20 $10.39 $10.42 $10.39 $10.42 $10.42 324
2017-07-19 $10.33 $10.34 $10.33 $10.33 $10.33 920
2017-07-18 $10.31 $10.35 $10.31 $10.35 $10.35 1,212
2017-07-17 $10.30 $10.30 $10.30 $10.30 $10.30 29
2017-07-14 $10.28 $10.30 $10.28 $10.30 $10.30 841
2017-07-13 $10.13 $10.18 $10.12 $10.18 $10.18 2,503
2017-07-12 $9.96 $10.09 $9.93 $10.09 $10.09 1,692
2017-07-11 $9.71 $9.80 $9.71 $9.80 $9.80 745
2017-07-10 $9.70 $9.72 $9.70 $9.72 $9.72 503
2017-07-07 $9.55 $9.55 $9.55 $9.55 $9.55 104
2017-07-06 $9.52 $9.52 $9.48 $9.48 $9.48 600
2017-07-05 $9.58 $9.58 $9.58 $9.58 $9.58 11
2017-07-03 $9.58 $9.58 $9.58 $9.58 $9.58 0
2017-06-30 $9.58 $9.58 $9.58 $9.58 $9.58 102
2017-06-29 $9.44 $9.44 $9.41 $9.41 $9.41 365
2017-06-28 $9.30 $9.42 $9.28 $9.42 $9.42 650
2017-06-27 $9.40 $9.40 $9.40 $9.40 $9.40 1
2017-06-26 $9.40 $9.40 $9.40 $9.40 $9.40 211
2017-06-23 $9.24 $9.27 $9.24 $9.27 $9.27 871
2017-06-22 $9.24 $9.24 $9.24 $9.24 $9.24 9
2017-06-21 $9.28 $9.28 $9.24 $9.24 $9.24 670
2017-06-20 $9.59 $9.59 $9.59 $9.59 $9.59 91
2017-06-19 $9.45 $9.60 $9.45 $9.59 $9.59 3,225
2017-06-16 $9.48 $9.56 $9.48 $9.56 $9.56 1,078
2017-06-15 $9.39 $9.39 $9.39 $9.39 $9.39 220
2017-06-14 $9.57 $9.57 $9.53 $9.54 $9.54 2,150
2017-06-13 $9.44 $9.45 $9.40 $9.45 $9.45 524
2017-06-12 $9.40 $9.40 $9.40 $9.40 $9.40 411
2017-06-09 $9.53 $9.53 $9.49 $9.49 $9.49 6,303
2017-06-08 $9.78 $9.78 $9.63 $9.70 $9.70 8,361
2017-06-07 $9.69 $9.69 $9.65 $9.65 $9.65 307
2017-06-06 $9.58 $9.63 $9.56 $9.56 $9.56 608
2017-06-05 $9.61 $9.62 $9.61 $9.62 $9.62 1,016
2017-06-02 $9.77 $9.77 $9.77 $9.77 $9.77 11
2017-06-01 $9.77 $9.77 $9.77 $9.77 $9.77 53
2017-05-31 $9.87 $9.87 $9.77 $9.77 $9.77 2,120
2017-05-30 $9.89 $9.89 $9.84 $9.85 $9.85 5,653
2017-05-26 $9.82 $9.84 $9.75 $9.75 $9.75 500
2017-05-25 $9.64 $9.64 $9.59 $9.62 $9.62 518
2017-05-24 $9.68 $9.71 $9.61 $9.65 $9.65 5,912
2017-05-23 $9.45 $9.48 $9.44 $9.48 $9.48 2,567
2017-05-22 $9.45 $9.46 $9.27 $9.27 $9.27 6,351
2017-05-19 $9.47 $9.60 $9.42 $9.56 $9.56 7,150
2017-05-18 $9.74 $9.74 $8.27 $9.01 $9.01 48,575
2017-05-17 $10.82 $10.82 $10.82 $10.82 $10.82 50
2017-05-16 $10.84 $10.85 $10.72 $10.82 $10.82 4,202
2017-05-15 $10.73 $10.79 $10.71 $10.71 $10.71 1,799
2017-05-12 $10.63 $10.63 $10.63 $10.63 $10.63 201
2017-05-11 $10.50 $10.51 $10.50 $10.51 $10.51 2,503
2017-05-10 $10.38 $10.40 $10.38 $10.39 $10.39 1,412
2017-05-09 $10.15 $10.23 $10.15 $10.23 $10.23 3,767
2017-05-08 $10.13 $10.13 $9.98 $9.98 $9.98 1,097
2017-05-05 $10.08 $10.08 $10.06 $10.06 $10.06 1,350
2017-05-04 $10.01 $10.01 $10.01 $10.01 $10.01 700
2017-05-03 $10.28 $10.28 $10.28 $10.28 $10.28 98
2017-05-02 $10.20 $10.28 $10.20 $10.28 $10.28 1,568
2017-05-01 $10.07 $10.13 $10.00 $10.09 $10.09 3,084
2017-04-28 $9.95 $9.95 $9.95 $9.95 $9.95 28
2017-04-27 $9.95 $9.95 $9.95 $9.95 $9.95 0
2017-04-26 $9.85 $9.95 $9.82 $9.95 $9.95 624
2017-04-25 $9.91 $9.96 $9.90 $9.96 $9.96 1,851
2017-04-24 $10.01 $10.01 $10.01 $10.01 $10.01 100
2017-04-21 $9.94 $9.94 $9.84 $9.87 $9.87 4,217
2017-04-20 $9.94 $9.94 $9.80 $9.80 $9.80 3,100
2017-04-19 $9.89 $9.89 $9.88 $9.88 $9.88 664
2017-04-18 $10.08 $10.08 $10.08 $10.08 $10.08 0
2017-04-17 $9.96 $10.08 $9.96 $10.08 $10.08 1,054
2017-04-13 $10.00 $10.05 $9.84 $9.84 $9.84 1,614
2017-04-12 $10.03 $10.03 $9.90 $9.90 $9.90 610
2017-04-11 $10.10 $10.10 $10.10 $10.10 $10.10 3
2017-04-10 $10.10 $10.10 $10.10 $10.10 $10.10 3
2017-04-07 $10.10 $10.10 $10.10 $10.10 $10.10 6
2017-04-06 $10.10 $10.10 $10.10 $10.10 $10.10 131
2017-04-05 $10.22 $10.22 $10.22 $10.22 $10.22 140
2017-04-04 $10.09 $10.15 $10.09 $10.15 $10.15 901
2017-04-03 $10.07 $10.10 $10.04 $10.04 $10.04 751
2017-03-31 $10.06 $10.06 $10.06 $10.06 $10.06 9
2017-03-30 $10.06 $10.06 $10.06 $10.06 $10.06 8,933
2017-03-29 $10.08 $10.08 $10.08 $10.08 $10.08 429
2017-03-28 $9.86 $9.94 $9.86 $9.92 $9.92 5,492
2017-03-27 $9.93 $9.95 $9.93 $9.94 $9.94 2,408
2017-03-24 $9.92 $9.92 $9.92 $9.92 $9.92 262
2017-03-23 $9.85 $9.85 $9.85 $9.85 $9.85 247
2017-03-22 $9.89 $9.89 $9.78 $9.89 $9.89 9,320
2017-03-21 $9.98 $9.98 $9.94 $9.94 $9.94 672
2017-03-20 $9.96 $10.19 $9.96 $10.17 $10.17 9,714
2017-03-17 $10.21 $10.21 $9.99 $10.05 $10.05 5,894
2017-03-16 $10.08 $10.08 $10.08 $10.08 $10.08 400
2017-03-15 $10.09 $10.10 $10.08 $10.08 $10.08 686
2017-03-14 $9.97 $9.97 $9.84 $9.84 $9.84 1,071
2017-03-13 $9.88 $10.01 $9.88 $10.01 $10.01 1,113
2017-03-10 $9.85 $9.85 $9.85 $9.85 $9.85 115
2017-03-09 $9.67 $9.67 $9.67 $9.67 $9.67 100
2017-03-08 $9.82 $9.82 $9.77 $9.77 $9.77 775
2017-03-07 $10.05 $10.06 $9.95 $10.04 $10.04 31,692
2017-03-06 $10.12 $10.12 $10.02 $10.02 $10.02 503
2017-03-03 $10.11 $10.12 $10.11 $10.11 $10.11 1,059
2017-03-02 $10.14 $10.14 $9.90 $9.90 $9.90 1,052
2017-03-01 $10.17 $10.17 $10.17 $10.17 $10.17 201
2017-02-28 $10.07 $10.07 $10.01 $10.01 $10.01 2,708
2017-02-27 $10.16 $10.16 $10.16 $10.16 $10.16 223
2017-02-24 $10.14 $10.14 $10.07 $10.07 $10.07 2,499
2017-02-23 $10.45 $10.45 $10.38 $10.38 $10.38 2,000
2017-02-22 $10.53 $10.53 $10.16 $10.16 $10.16 2,174
2017-02-21 $10.33 $10.51 $10.33 $10.46 $10.46 26,794
2017-02-17 $10.25 $10.25 $10.25 $10.25 $10.25 2,150
2017-02-16 $10.49 $10.50 $10.31 $10.33 $10.33 8,949
2017-02-15 $10.30 $10.48 $10.30 $10.47 $10.47 5,013
2017-02-14 $9.99 $10.19 $9.99 $10.19 $10.19 2,100
2017-02-13 $9.99 $10.10 $9.99 $10.10 $10.10 888
2017-02-10 $9.93 $10.01 $9.93 $10.00 $10.00 1,945
2017-02-09 $9.77 $9.77 $9.77 $9.77 $9.77 121
2017-02-08 $9.82 $9.82 $9.82 $9.82 $9.82 0
2017-02-07 $9.82 $9.82 $9.82 $9.82 $9.82 169
2017-02-06 $9.79 $9.93 $9.79 $9.92 $9.92 2,264
2017-02-03 $9.97 $9.97 $9.90 $9.97 $9.97 642
2017-02-02 $9.86 $9.88 $9.86 $9.88 $9.88 1,874
2017-02-01 $9.74 $9.74 $9.74 $9.74 $9.74 4
2017-01-31 $9.81 $9.82 $9.67 $9.75 $9.75 33,592
2017-01-30 $9.89 $9.89 $9.80 $9.80 $9.80 1,813
2017-01-27 $9.91 $9.95 $9.89 $9.89 $9.89 42,499
2017-01-26 $9.85 $9.85 $9.85 $9.85 $9.85 246
2017-01-25 $9.84 $9.84 $9.84 $9.84 $9.84 49
2017-01-24 $9.84 $9.84 $9.84 $9.84 $9.84 412
2017-01-23 $9.69 $9.84 $9.69 $9.84 $9.84 717
2017-01-20 $9.58 $9.58 $9.58 $9.58 $9.58 157
2017-01-19 $9.58 $9.58 $9.58 $9.58 $9.58 2
2017-01-18 $9.58 $9.58 $9.58 $9.58 $9.58 1
2017-01-17 $9.57 $9.64 $9.44 $9.58 $9.58 19,076
2017-01-13 $9.59 $9.59 $9.59 $9.59 $9.59 15
2017-01-12 $9.58 $9.65 $9.58 $9.59 $9.59 1,648
2017-01-11 $9.15 $9.43 $9.15 $9.43 $9.43 4,699
2017-01-10 $9.35 $9.35 $9.35 $9.35 $9.35 117
2017-01-09 $9.46 $9.46 $9.31 $9.31 $9.31 1,082
2017-01-06 $9.25 $9.25 $9.21 $9.21 $9.21 4,275
2017-01-05 $9.28 $9.28 $9.26 $9.28 $9.28 3,403
2017-01-04 $9.26 $9.26 $9.26 $9.26 $9.26 185
2017-01-03 $9.02 $9.21 $9.02 $9.21 $9.21 514
2016-12-30 $8.94 $8.94 $8.90 $8.90 $8.90 992
2016-12-29 $8.88 $9.00 $8.88 $9.00 $9.00 4,436
2016-12-28 $8.86 $8.86 $8.86 $8.86 $8.86 177
2016-12-27 $8.87 $8.88 $8.82 $8.85 $8.73 3,242
2016-12-23 $8.66 $8.66 $8.66 $8.66 $8.54 5
2016-12-22 $8.57 $8.66 $8.57 $8.66 $8.54 1,626
2016-12-21 $8.51 $8.51 $8.51 $8.51 $8.40 111
2016-12-20 $8.52 $8.52 $8.44 $8.45 $8.34 1,751
2016-12-19 $8.55 $8.55 $8.55 $8.55 $8.43 187
2016-12-16 $8.51 $8.52 $8.44 $8.44 $8.33 3,041
2016-12-15 $8.56 $8.56 $8.56 $8.56 $8.45 0
2016-12-14 $8.63 $8.63 $8.56 $8.56 $8.45 958
2016-12-13 $8.67 $8.67 $8.67 $8.67 $8.55 900
2016-12-12 $8.67 $8.67 $8.67 $8.67 $8.55 22
2016-12-09 $8.67 $8.67 $8.67 $8.67 $8.55 35
2016-12-08 $8.75 $8.75 $8.63 $8.67 $8.55 2,571
2016-12-07 $8.74 $8.78 $8.68 $8.68 $8.56 1,139
2016-12-06 $8.55 $8.55 $8.52 $8.52 $8.41 700
2016-12-05 $8.30 $8.33 $8.30 $8.33 $8.22 880
2016-12-02 $8.24 $8.35 $8.24 $8.30 $8.19 13,864
2016-12-01 $8.43 $8.51 $8.34 $8.34 $8.23 1,578
2016-11-30 $8.88 $8.89 $8.86 $8.86 $8.74 1,950
2016-11-29 $8.88 $8.88 $8.88 $8.88 $8.76 11
2016-11-28 $8.88 $8.88 $8.88 $8.88 $8.76 255
2016-11-25 $8.70 $8.79 $8.70 $8.77 $8.65 3,695
2016-11-23 $8.93 $8.93 $8.75 $8.87 $8.75 2,371
2016-11-22 $9.01 $9.02 $8.94 $8.99 $8.87 729
2016-11-21 $8.86 $8.88 $8.82 $8.83 $8.71 666
2016-11-18 $8.71 $8.76 $8.71 $8.76 $8.64 403
2016-11-17 $8.61 $8.61 $8.61 $8.61 $8.49 77
2016-11-16 $8.57 $8.61 $8.57 $8.61 $8.49 321
2016-11-15 $8.53 $8.53 $8.53 $8.53 $8.41 234
2016-11-14 $8.33 $8.53 $8.33 $8.53 $8.41 613
2016-11-11 $9.54 $9.54 $8.79 $8.79 $8.67 1,143
2016-11-10 $9.19 $9.19 $8.78 $8.78 $8.66 1,287
2016-11-09 $9.27 $9.52 $9.27 $9.46 $9.34 1,200
2016-11-08 $9.74 $9.75 $9.70 $9.72 $9.59 32,930
2016-11-07 $9.77 $9.77 $9.77 $9.77 $9.64 53
2016-11-04 $8.81 $9.77 $8.50 $9.77 $9.64 2,438
2016-11-03 $9.67 $9.67 $9.67 $9.67 $9.54 4
2016-11-02 $9.42 $9.67 $9.40 $9.67 $9.54 22,356
2016-11-01 $9.53 $9.55 $9.50 $9.55 $9.42 1,277
2016-10-31 $9.99 $9.99 $9.88 $9.88 $9.75 668
2016-10-28 $9.85 $9.85 $9.85 $9.85 $9.72 39
2016-10-27 $10.00 $10.00 $9.85 $9.85 $9.72 1,439
2016-10-26 $10.01 $10.01 $9.99 $9.99 $9.86 309
2016-10-25 $10.01 $10.10 $10.01 $10.10 $9.96 36,350
2016-10-24 $10.10 $10.10 $10.10 $10.10 $9.96 284
2016-10-21 $10.01 $10.01 $10.01 $10.01 $9.88 17
2016-10-20 $9.92 $10.03 $9.92 $10.01 $9.88 2,311
2016-10-19 $9.96 $9.97 $9.93 $9.93 $9.80 1,752
2016-10-18 $9.77 $10.00 $9.77 $9.94 $9.81 46,626
2016-10-17 $9.57 $9.72 $9.57 $9.70 $9.57 1,615
2016-10-14 $9.75 $9.75 $9.70 $9.70 $9.57 327
2016-10-13 $9.64 $9.64 $9.64 $9.64 $9.51 138
2016-10-12 $9.63 $9.63 $9.63 $9.63 $9.50 318
2016-10-11 $9.63 $9.63 $9.63 $9.63 $9.50 2
2016-10-10 $9.60 $9.64 $9.59 $9.63 $9.50 1,995
2016-10-07 $9.41 $9.41 $9.41 $9.41 $9.29 96
2016-10-06 $9.39 $9.42 $9.39 $9.41 $9.29 525
2016-10-05 $9.32 $9.32 $9.32 $9.32 $9.20 4
2016-10-04 $9.33 $9.33 $9.32 $9.32 $9.20 1,036
2016-10-03 $9.32 $9.32 $9.32 $9.32 $9.20 33
2016-09-30 $9.32 $9.32 $9.32 $9.32 $9.20 5
2016-09-29 $9.33 $9.33 $9.32 $9.32 $9.20 387
2016-09-28 $9.19 $9.35 $9.19 $9.31 $9.19 5,069
2016-09-27 $9.17 $9.17 $9.17 $9.17 $9.05 6
2016-09-26 $9.27 $9.27 $9.08 $9.17 $9.05 944
2016-09-23 $9.38 $9.39 $9.38 $9.39 $9.26 205
2016-09-22 $9.53 $9.53 $9.32 $9.32 $9.20 313
2016-09-21 $9.33 $9.33 $9.33 $9.33 $9.20 14,156
2016-09-20 $9.10 $9.10 $9.08 $9.10 $8.98 1,213
2016-09-19 $9.10 $9.10 $9.02 $9.02 $8.90 834
2016-09-16 $8.92 $8.97 $8.92 $8.97 $8.85 208
2016-09-15 $8.92 $8.93 $8.92 $8.93 $8.81 401
2016-09-14 $8.83 $8.83 $8.75 $8.75 $8.63 2,759
2016-09-13 $8.79 $8.79 $8.79 $8.79 $8.67 102
2016-09-12 $9.20 $9.20 $9.20 $9.20 $9.08 813
2016-09-09 $9.16 $9.19 $9.05 $9.05 $8.93 513
2016-09-08 $9.48 $9.48 $9.48 $9.48 $9.35 3
2016-09-07 $9.48 $9.48 $9.48 $9.48 $9.35 2,181
2016-09-06 $9.36 $9.54 $9.36 $9.54 $9.41 534
2016-09-02 $9.30 $9.30 $9.30 $9.30 $9.18 401
2016-09-01 $9.12 $9.12 $9.12 $9.12 $9.00 221
2016-08-31 $9.23 $9.27 $9.04 $9.11 $8.99 5,826
2016-08-30 $9.15 $9.15 $9.12 $9.12 $9.00 302
2016-08-29 $9.10 $9.31 $9.10 $9.31 $9.18 12,964
2016-08-26 $9.26 $9.26 $9.00 $9.00 $8.88 1,207
2016-08-25 $9.16 $9.22 $9.14 $9.14 $9.02 4,430
2016-08-24 $9.18 $9.22 $9.18 $9.22 $9.10 794
2016-08-23 $9.36 $9.44 $9.18 $9.19 $9.07 700,181
2016-08-22 $9.28 $9.30 $9.22 $9.24 $9.12 5,126
2016-08-19 $9.36 $9.36 $9.36 $9.36 $9.23 2,121
2016-08-18 $9.43 $9.43 $9.35 $9.38 $9.25 6,704
2016-08-17 $9.32 $9.32 $9.32 $9.32 $9.20 425
2016-08-16 $9.61 $9.61 $9.61 $9.61 $9.48 41
2016-08-15 $9.52 $9.61 $9.52 $9.61 $9.48 249
2016-08-12 $9.74 $9.74 $9.47 $9.50 $9.37 2,504
2016-08-11 $9.58 $9.65 $9.58 $9.65 $9.53 868
2016-08-10 $9.59 $9.60 $9.48 $9.54 $9.41 1,584
2016-08-09 $9.56 $9.58 $9.56 $9.58 $9.45 216
2016-08-08 $9.48 $9.48 $9.48 $9.48 $9.36 461
2016-08-05 $9.57 $9.57 $9.35 $9.48 $9.35 2,713
2016-08-04 $9.12 $9.41 $9.12 $9.41 $9.28 5,945
2016-08-03 $9.00 $9.16 $9.00 $9.10 $8.98 4,111
2016-08-02 $9.09 $9.09 $8.96 $8.99 $8.87 2,536
2016-08-01 $9.21 $9.26 $9.20 $9.21 $9.09 7,776
2016-07-29 $9.25 $9.34 $9.25 $9.34 $9.21 772
2016-07-28 $9.15 $9.15 $9.12 $9.12 $9.00 400
2016-07-27 $9.07 $9.07 $9.07 $9.07 $8.95 155
2016-07-26 $9.09 $9.13 $9.08 $9.09 $8.97 836
2016-07-25 $8.96 $9.07 $8.96 $9.02 $8.90 13,026
2016-07-22 $9.16 $9.16 $9.16 $9.16 $9.04 464
2016-07-21 $9.01 $9.02 $9.01 $9.02 $8.89 210
2016-07-20 $9.03 $9.12 $9.03 $9.12 $9.00 611
2016-07-19 $8.98 $9.08 $8.98 $9.08 $8.96 3,086
2016-07-18 $9.00 $9.00 $8.98 $8.98 $8.86 313
2016-07-15 $9.00 $9.00 $9.00 $9.00 $8.88 14
2016-07-14 $9.00 $9.05 $9.00 $9.00 $8.88 1,224
2016-07-13 $8.63 $8.75 $8.63 $8.75 $8.63 311
2016-07-12 $8.76 $8.76 $8.74 $8.74 $8.62 329
2016-07-11 $8.52 $8.67 $8.52 $8.67 $8.56 3,222
2016-07-08 $8.50 $8.58 $8.50 $8.58 $8.47 534
2016-07-07 $8.21 $8.21 $8.21 $8.21 $8.10 100
2016-07-06 $8.31 $8.32 $8.26 $8.32 $8.21 1,364
2016-07-05 $8.44 $8.47 $8.44 $8.47 $8.36 2,130
2016-07-01 $8.60 $8.65 $8.60 $8.61 $8.49 1,394
2016-06-30 $8.48 $8.62 $8.48 $8.54 $8.43 2,376
2016-06-29 $8.48 $8.48 $8.42 $8.42 $8.31 2,036
2016-06-28 $8.07 $8.15 $8.07 $8.15 $8.04 1,003
2016-06-27 $8.04 $8.04 $8.04 $8.04 $7.94 15
2016-06-24 $7.65 $8.09 $7.65 $8.04 $7.94 1,957
2016-06-23 $8.21 $8.21 $8.21 $8.21 $8.10 251
2016-06-22 $7.87 $8.11 $7.87 $8.11 $8.00 1,380
2016-06-21 $8.19 $8.19 $8.05 $8.05 $7.94 2,801
2016-06-20 $7.65 $7.65 $7.65 $7.65 $7.54 22
2016-06-17 $7.65 $7.65 $7.65 $7.65 $7.54 33
2016-06-16 $7.55 $7.65 $7.55 $7.65 $7.54 700
2016-06-15 $7.49 $7.73 $7.49 $7.72 $7.62 1,399
2016-06-14 $7.65 $7.72 $7.65 $7.72 $7.62 512
2016-06-13 $7.76 $7.76 $7.76 $7.76 $7.65 6
2016-06-10 $7.81 $7.84 $7.76 $7.76 $7.65 1,500
2016-06-09 $8.20 $8.20 $8.07 $8.08 $7.97 1,402
2016-06-08 $8.10 $8.10 $8.01 $8.01 $7.90 1,368
2016-06-07 $7.75 $7.75 $7.75 $7.75 $7.64 11
2016-06-06 $7.75 $7.75 $7.75 $7.75 $7.64 1
2016-06-03 $7.84 $7.84 $7.64 $7.75 $7.64 6,939
2016-06-02 $7.47 $7.54 $7.45 $7.50 $7.40 44,011
2016-06-01 $7.24 $7.38 $7.24 $7.38 $7.28 2,039
2016-05-31 $7.41 $7.41 $7.32 $7.32 $7.23 1,990
2016-05-27 $7.41 $7.41 $7.41 $7.41 $7.31 633
2016-05-26 $7.43 $7.48 $7.39 $7.48 $7.38 36,901
2016-05-25 $7.54 $7.57 $7.43 $7.44 $7.34 6,401
2016-05-24 $7.62 $7.64 $7.52 $7.52 $7.42 1,466
2016-05-23 $7.48 $7.50 $7.43 $7.43 $7.33 1,526
2016-05-20 $7.62 $7.62 $7.62 $7.62 $7.52 197
2016-05-19 $7.54 $7.54 $7.41 $7.41 $7.31 1,358
2016-05-18 $7.63 $7.63 $7.63 $7.63 $7.53 667
2016-05-17 $7.74 $7.79 $7.74 $7.79 $7.69 3,421
2016-05-16 $7.86 $7.95 $7.82 $7.95 $7.84 3,385
2016-05-13 $8.09 $8.09 $7.80 $7.81 $7.70 1,479
2016-05-12 $8.17 $8.17 $7.99 $8.14 $8.03 5,045
2016-05-11 $8.17 $8.17 $8.06 $8.09 $7.98 3,458
2016-05-10 $7.89 $8.03 $7.89 $8.03 $7.92 3,979
2016-05-09 $7.77 $7.79 $7.44 $7.72 $7.62 2,810
2016-05-06 $7.75 $7.85 $7.75 $7.77 $7.67 8,650
2016-05-05 $7.83 $7.85 $7.75 $7.75 $7.65 7,701
2016-05-04 $8.17 $8.17 $8.17 $8.17 $8.06 23
2016-05-03 $8.17 $8.17 $8.17 $8.17 $8.06 36
2016-05-02 $8.10 $8.17 $8.08 $8.17 $8.06 710
2016-04-29 $8.22 $8.25 $8.16 $8.16 $8.05 2,200
2016-04-28 $8.14 $8.14 $8.13 $8.13 $8.02 410
2016-04-27 $8.02 $8.16 $8.00 $8.16 $8.05 2,927
2016-04-26 $7.99 $7.99 $7.95 $7.99 $7.88 1,433
2016-04-25 $7.75 $7.75 $7.75 $7.75 $7.65 689
2016-04-22 $7.88 $7.88 $7.88 $7.88 $7.77 345
2016-04-21 $8.03 $8.03 $7.85 $7.85 $7.74 1,222
2016-04-20 $8.00 $8.00 $7.89 $7.97 $7.86 1,811
2016-04-19 $7.74 $7.95 $7.74 $7.94 $7.83 1,572
2016-04-18 $7.73 $7.73 $7.73 $7.73 $7.63 435
2016-04-15 $7.86 $7.87 $7.86 $7.87 $7.76 877
2016-04-14 $7.94 $7.94 $7.87 $7.87 $7.76 1,171
2016-04-13 $7.79 $7.96 $7.77 $7.94 $7.83 5,049
2016-04-12 $7.48 $7.71 $7.48 $7.69 $7.59 1,916
2016-04-11 $7.42 $7.56 $7.42 $7.56 $7.46 6,757
2016-04-08 $7.00 $7.00 $7.00 $7.00 $6.91 50
2016-04-07 $7.00 $7.00 $7.00 $7.00 $6.91 420
2016-04-06 $7.10 $7.10 $7.10 $7.10 $7.00 606
2016-04-05 $7.04 $7.11 $7.04 $7.11 $7.01 4,227
2016-04-04 $7.48 $7.48 $7.48 $7.48 $7.38 5
2016-04-01 $7.48 $7.48 $7.48 $7.48 $7.38 73
2016-03-31 $7.50 $7.50 $7.48 $7.48 $7.38 546
2016-03-30 $7.56 $7.66 $7.51 $7.51 $7.41 860
2016-03-29 $7.58 $7.58 $7.48 $7.53 $7.43 3,310
2016-03-28 $7.50 $7.57 $7.50 $7.57 $7.47 6,613
2016-03-24 $7.26 $7.26 $7.26 $7.26 $7.16 504
2016-03-23 $7.30 $7.31 $7.30 $7.31 $7.21 404
2016-03-22 $7.49 $7.58 $7.49 $7.58 $7.48 381
2016-03-21 $7.50 $7.65 $7.50 $7.65 $7.55 11,564
2016-03-18 $7.43 $7.44 $7.43 $7.43 $7.33 1,113
2016-03-17 $7.44 $7.51 $7.33 $7.43 $7.33 1,954
2016-03-16 $6.76 $6.78 $6.76 $6.78 $6.69 402
2016-03-15 $6.84 $6.99 $6.84 $6.99 $6.90 365
2016-03-14 $7.11 $7.11 $7.07 $7.07 $6.98 2,807
2016-03-11 $7.25 $7.32 $7.25 $7.25 $7.15 3,623
2016-03-10 $7.09 $7.26 $7.08 $7.25 $7.15 4,661
2016-03-09 $7.13 $7.13 $7.13 $7.13 $7.03 281
2016-03-08 $6.93 $6.93 $6.93 $6.93 $6.84 42
2016-03-07 $7.00 $7.01 $6.92 $6.93 $6.84 849
2016-03-04 $6.95 $6.95 $6.95 $6.95 $6.86 1,068
2016-03-03 $6.55 $6.82 $6.55 $6.82 $6.73 20,825
2016-03-02 $6.45 $6.49 $6.45 $6.49 $6.40 437
2016-03-01 $6.20 $6.20 $6.20 $6.20 $6.12 14
2016-02-29 $6.25 $6.29 $6.20 $6.20 $6.12 1,868
2016-02-26 $6.10 $6.10 $6.10 $6.10 $6.02 5
2016-02-25 $6.11 $6.11 $6.10 $6.10 $6.02 505
2016-02-24 $5.90 $5.90 $5.90 $5.90 $5.82 4
2016-02-23 $5.90 $5.90 $5.90 $5.90 $5.82 9
2016-02-22 $5.90 $5.90 $5.90 $5.90 $5.82 37
2016-02-19 $5.90 $5.90 $5.90 $5.90 $5.82 7
2016-02-18 $5.90 $5.90 $5.90 $5.90 $5.82 20
2016-02-17 $5.90 $5.90 $5.90 $5.90 $5.82 303
2016-02-16 $5.74 $5.83 $5.74 $5.83 $5.76 1,748
2016-02-12 $5.70 $5.70 $5.70 $5.70 $5.62 511
2016-02-11 $5.75 $5.75 $5.75 $5.75 $5.67 723
2016-02-10 $5.91 $5.91 $5.91 $5.91 $5.83 526
2016-02-09 $5.96 $5.96 $5.96 $5.96 $5.88 6
2016-02-08 $5.96 $5.96 $5.96 $5.96 $5.88 275
2016-02-05 $5.99 $5.99 $5.99 $5.99 $5.91 227
2016-02-04 $5.88 $5.88 $5.88 $5.88 $5.80 86
2016-02-03 $5.88 $5.88 $5.88 $5.88 $5.80 6,773
2016-02-02 $5.76 $5.85 $5.75 $5.75 $5.67 805
2016-02-01 $5.68 $5.68 $5.68 $5.68 $5.60 24
2016-01-29 $5.68 $5.68 $5.68 $5.68 $5.60 450
2016-01-28 $5.57 $5.57 $5.57 $5.57 $5.50 154
2016-01-27 $5.38 $5.38 $5.38 $5.38 $5.31 14
2016-01-26 $5.29 $5.38 $5.29 $5.38 $5.31 5,263
2016-01-25 $5.31 $5.31 $5.31 $5.31 $5.24 13
2016-01-22 $5.31 $5.31 $5.31 $5.31 $5.24 317
2016-01-21 $5.32 $5.32 $5.30 $5.30 $5.23 699
2016-01-20 $5.40 $5.40 $5.21 $5.29 $5.22 506
2016-01-19 $5.42 $5.42 $5.40 $5.42 $5.35 825
2016-01-15 $5.48 $5.48 $5.48 $5.48 $5.40 810
2016-01-14 $5.55 $5.55 $5.55 $5.55 $5.48 64
2016-01-13 $5.55 $5.55 $5.55 $5.55 $5.48 27
2016-01-12 $5.55 $5.55 $5.55 $5.55 $5.48 223
2016-01-11 $5.75 $5.75 $5.75 $5.75 $5.67 813
2016-01-08 $5.76 $5.76 $5.61 $5.61 $5.53 1,225
2016-01-07 $5.62 $5.62 $5.62 $5.62 $5.54 373
2016-01-06 $5.84 $5.84 $5.83 $5.83 $5.75 1,000
2016-01-05 $5.92 $6.00 $5.92 $5.99 $5.91 4,677
2016-01-04 $6.33 $6.33 $5.98 $5.98 $5.90 2,507
2015-12-31 $6.00 $6.07 $6.00 $6.03 $5.95 2,840
2015-12-30 $6.23 $6.23 $6.07 $6.07 $5.98 342
2015-12-29 $6.41 $6.41 $6.27 $6.32 $6.24 1,730
2015-12-28 $6.51 $6.51 $6.51 $6.51 $6.25 18
2015-12-24 $6.51 $6.51 $6.51 $6.51 $6.25 120
2015-12-23 $6.39 $6.39 $6.39 $6.39 $6.13 214
2015-12-22 $6.24 $6.27 $6.17 $6.17 $5.92 2,170
2015-12-21 $6.25 $6.25 $6.18 $6.18 $5.93 312
2015-12-18 $6.41 $6.41 $6.41 $6.41 $6.15 64
2015-12-17 $6.41 $6.41 $6.41 $6.41 $6.15 33
2015-12-16 $6.43 $6.43 $6.41 $6.41 $6.15 2,613
2015-12-15 $6.50 $6.50 $6.50 $6.50 $6.24 10
2015-12-14 $6.50 $6.50 $6.50 $6.50 $6.24 244
2015-12-11 $6.54 $6.54 $6.54 $6.54 $6.28 303
2015-12-10 $6.73 $6.73 $6.71 $6.71 $6.44 5,143
2015-12-09 $6.93 $6.93 $6.93 $6.93 $6.65 11
2015-12-08 $6.93 $6.93 $6.93 $6.93 $6.65 92
2015-12-07 $7.02 $7.02 $6.93 $6.93 $6.65 4,472
2015-12-04 $6.92 $7.05 $6.92 $7.05 $6.76 621
2015-12-03 $6.81 $6.81 $6.81 $6.81 $6.53 101
2015-12-02 $6.83 $6.92 $6.79 $6.81 $6.53 19,282
2015-12-01 $6.81 $6.83 $6.81 $6.83 $6.55 822
2015-11-30 $6.81 $6.83 $6.81 $6.82 $6.54 1,095
2015-11-27 $7.50 $7.51 $7.50 $7.50 $7.20 4,842
2015-11-25 $7.33 $7.33 $7.29 $7.29 $6.99 1,256
2015-11-24 $7.63 $7.65 $7.63 $7.63 $7.32 1,009
2015-11-23 $7.61 $7.61 $7.56 $7.56 $7.25 1,159
2015-11-20 $7.65 $7.65 $7.65 $7.65 $7.34 471
2015-11-19 $7.50 $7.64 $7.50 $7.64 $7.33 2,048
2015-11-18 $7.27 $7.42 $7.27 $7.42 $7.12 1,998
2015-11-17 $7.19 $7.19 $7.19 $7.19 $6.90 4
2015-11-16 $7.19 $7.19 $7.19 $7.19 $6.90 11
2015-11-13 $7.16 $7.19 $7.16 $7.19 $6.90 1,006
2015-11-12 $7.35 $7.35 $7.35 $7.35 $7.05 675
2015-11-11 $7.26 $7.26 $7.26 $7.26 $6.97 612
2015-11-10 $7.12 $7.12 $7.12 $7.12 $6.83 3
2015-11-09 $7.12 $7.12 $7.12 $7.12 $6.83 26
2015-11-06 $7.12 $7.12 $7.12 $7.12 $6.83 558
2015-11-05 $7.29 $7.29 $7.29 $7.29 $7.00 540
2015-11-04 $7.30 $7.30 $7.30 $7.30 $7.00 341
2015-11-03 $7.00 $7.25 $7.00 $7.25 $6.96 1,533
2015-11-02 $6.76 $6.76 $6.76 $6.76 $6.49 95
2015-10-30 $6.76 $6.76 $6.76 $6.76 $6.49 52
2015-10-29 $6.76 $6.76 $6.76 $6.76 $6.49 3,532
2015-10-28 $6.80 $6.80 $6.80 $6.80 $6.52 64
2015-10-27 $6.80 $6.80 $6.80 $6.80 $6.52 178
2015-10-26 $6.94 $6.94 $6.94 $6.94 $6.66 525
2015-10-23 $7.04 $7.04 $7.04 $7.04 $6.75 293
2015-10-22 $6.86 $6.88 $6.83 $6.83 $6.55 550
2015-10-21 $6.71 $6.76 $6.71 $6.76 $6.49 1,012
2015-10-20 $6.80 $6.80 $6.80 $6.80 $6.52 81
2015-10-19 $6.94 $6.94 $6.80 $6.80 $6.52 2,323
2015-10-16 $6.87 $6.93 $6.87 $6.93 $6.65 448
2015-10-15 $6.92 $6.92 $6.92 $6.92 $6.64 79
2015-10-14 $6.80 $6.97 $6.80 $6.92 $6.64 587
2015-10-13 $7.02 $7.02 $7.02 $7.02 $6.73 207
2015-10-12 $7.03 $7.18 $7.02 $7.14 $6.85 3,853
2015-10-09 $7.22 $7.22 $7.22 $7.22 $6.92 139
2015-10-08 $6.85 $6.85 $6.85 $6.85 $6.57 6
2015-10-07 $6.85 $7.05 $6.83 $6.85 $6.57 4,655
2015-10-06 $6.62 $6.93 $6.62 $6.89 $6.61 4,185
2015-10-05 $6.42 $6.42 $6.42 $6.42 $6.16 54
2015-10-02 $6.40 $6.45 $6.40 $6.42 $6.16 2,713
2015-10-01 $6.12 $6.12 $6.12 $6.12 $5.87 54
2015-09-30 $6.12 $6.12 $6.12 $6.12 $5.87 6
2015-09-29 $6.02 $6.12 $6.02 $6.12 $5.87 369
2015-09-28 $6.24 $6.24 $6.24 $6.24 $5.99 103
2015-09-25 $6.25 $6.42 $6.25 $6.34 $6.08 1,839
2015-09-24 $5.94 $5.96 $5.91 $5.92 $5.68 2,906
2015-09-23 $6.37 $6.37 $6.23 $6.23 $5.98 3,686
2015-09-22 $6.45 $6.47 $6.31 $6.35 $6.09 3,690
2015-09-21 $6.69 $6.69 $6.69 $6.69 $6.42 1,027
2015-09-18 $6.83 $6.83 $6.63 $6.63 $6.36 4,341
2015-09-17 $6.93 $6.93 $6.93 $6.93 $6.65 0
2015-09-16 $6.93 $6.96 $6.93 $6.93 $6.65 11,884
2015-09-15 $6.86 $6.86 $6.86 $6.86 $6.58 34
2015-09-14 $6.70 $6.86 $6.65 $6.86 $6.58 4,470
2015-09-11 $6.81 $6.81 $6.81 $6.81 $6.53 66
2015-09-10 $6.81 $6.81 $6.81 $6.81 $6.53 9
2015-09-09 $6.79 $6.84 $6.78 $6.81 $6.53 5,065
2015-09-08 $6.71 $6.71 $6.71 $6.71 $6.44 488
2015-09-04 $6.81 $6.81 $6.80 $6.80 $6.52 1,032
2015-09-03 $6.88 $6.92 $6.88 $6.92 $6.64 440
2015-09-02 $7.15 $7.15 $7.15 $7.15 $6.86 47
2015-09-01 $7.15 $7.15 $7.15 $7.15 $6.86 68
2015-08-31 $7.02 $7.15 $7.02 $7.15 $6.86 4,278
2015-08-28 $7.22 $7.22 $7.22 $7.22 $6.93 238
2015-08-27 $7.13 $7.40 $7.13 $7.40 $7.10 314
2015-08-26 $6.85 $6.86 $6.85 $6.85 $6.57 727
2015-08-25 $7.05 $7.07 $6.85 $6.85 $6.57 3,966
2015-08-24 $7.00 $7.10 $6.70 $7.03 $6.74 4,517
2015-08-21 $7.23 $7.23 $7.21 $7.21 $6.92 769
2015-08-20 $7.35 $7.35 $7.35 $7.35 $7.05 162
2015-08-19 $7.43 $7.43 $7.29 $7.35 $7.05 3,766
2015-08-18 $7.46 $7.46 $7.46 $7.46 $7.16 24
2015-08-17 $7.46 $7.46 $7.46 $7.46 $7.16 58
2015-08-14 $7.46 $7.46 $7.46 $7.46 $7.16 768
2015-08-13 $7.48 $7.48 $7.48 $7.48 $7.18 61
2015-08-12 $7.61 $7.61 $7.48 $7.48 $7.18 1,525
2015-08-11 $7.62 $7.62 $7.62 $7.62 $7.31 24
2015-08-10 $7.62 $7.62 $7.62 $7.62 $7.31 322
2015-08-07 $7.50 $7.50 $7.48 $7.48 $7.18 712
2015-08-06 $7.59 $7.59 $7.59 $7.59 $7.28 228
2015-08-05 $7.80 $7.80 $7.80 $7.80 $7.48 193
2015-08-04 $7.93 $7.93 $7.78 $7.78 $7.46 543
2015-08-03 $7.99 $7.99 $7.90 $7.90 $7.58 5,345

GLOBAL X BRAZIL MID CAP ETF (BRAZ) News Headlines

Recent GLOBAL X BRAZIL MID CAP ETF (BRAZ) News
Similar Companies to GLOBAL X BRAZIL MID CAP ETF (BRAZ) in the None Industry

All investments involve risks and is not suitable for every investor. The value of securities may fluctuate and as a result, clients may lose more than their original investment. The past performance of a security, or financial product does not guarantee future results or returns. Keep in mind that while diversification may help spread risk it does not assure a profit, or protect against loss, in a down market. There is always the potential of losing money when you invest in securities, or other financial products. Investors should consider their investment objectives and risks carefully before investing.

No content on the Nuvestan website shall be considered a recommendation or solicitation for the purchase or sale of securities, options, or other investment products. All information and data on the website are for reference only, and no historical data shall be considered as the basis for judging future trends.

Terms of Use, features, support, and service options subject to change without notice.

Nuvestan Logo

© Nuvestan Inc.