Wisdomtree Brazilian Real Fund (NY: BZF )

16.46 USD UNCHANGED
Last Price Updated: 9:00 PM EDT, Mar 14, 2019 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2004 22.90 23.15 22.43 22.54 60,500 -0.36(-1.57%)
Jan 29, 2004 24.00 24.00 22.58 22.90 300,900 -1.20(-4.98%)
Jan 28, 2004 25.05 25.25 24.10 24.10 37,200 -0.97(-3.87%)
Jan 27, 2004 25.16 25.46 25.00 25.07 45,800 -0.34(-1.34%)
Jan 26, 2004 25.07 25.45 24.95 25.41 70,800 +0.63(+2.54%)
Jan 23, 2004 24.70 24.96 24.70 24.78 31,000 +0.31(+1.27%)
Jan 22, 2004 24.69 24.69 24.02 24.47 67,200 -0.47(-1.88%)
Jan 21, 2004 25.10 25.10 24.74 24.94 56,200 -0.41(-1.62%)
Jan 20, 2004 24.76 25.38 24.76 25.35 93,500 +0.80(+3.26%)
Jan 16, 2004 24.65 24.75 24.37 24.55 63,700 -0.22(-0.89%)
Jan 15, 2004 25.20 25.50 24.66 24.77 60,900 -0.83(-3.24%)
Jan 14, 2004 26.20 26.20 24.19 25.60 121,600 -0.60(-2.29%)
Jan 13, 2004 26.51 26.60 26.15 26.20 78,000 -0.39(-1.47%)
Jan 12, 2004 26.18 26.59 26.16 26.59 92,400 +0.78(+3.02%)
Jan 09, 2004 25.52 26.07 25.52 25.81 76,100 +0.22(+0.86%)
Jan 08, 2004 25.45 25.53 25.40 25.59 78,400 +0.24(+0.95%)
Jan 07, 2004 25.53 25.53 25.32 25.35 44,600 -0.12(-0.47%)
Jan 06, 2004 25.55 25.58 25.05 25.47 78,100 +0.08(+0.32%)
Jan 05, 2004 24.39 25.40 24.39 25.39 120,500 +1.24(+5.13%)
Jan 02, 2004 23.86 24.17 23.86 24.15 57,900 +0.20(+0.84%)
Dec 31, 2003 23.92 23.96 23.80 23.95 44,400 +0.00(+0.00%)
Dec 30, 2003 23.95 24.04 23.82 23.95 75,700 +0.18(+0.76%)
Dec 29, 2003 23.85 23.77 23.59 23.77 69,900 -0.08(-0.34%)
Dec 26, 2003 23.85 23.99 23.72 23.85 15,500 +0.14(+0.59%)
Dec 24, 2003 23.75 23.77 23.67 23.71 16,700 +0.03(+0.13%)
Dec 23, 2003 23.76 23.79 23.62 23.68 54,700 +0.33(+1.41%)
Dec 22, 2003 22.86 23.36 22.86 23.35 34,800 +0.50(+2.19%)
Dec 19, 2003 22.88 23.00 22.71 22.85 24,000 +0.05(+0.22%)
Dec 18, 2003 22.46 22.80 22.45 22.80 28,800 +0.60(+2.70%)
Dec 17, 2003 22.05 22.33 22.05 22.20 36,200 +0.25(+1.14%)
Dec 16, 2003 22.10 22.14 21.88 21.95 26,600 -0.22(-0.99%)
Dec 15, 2003 22.15 22.30 22.15 22.17 27,600 +0.37(+1.70%)
Dec 12, 2003 21.85 21.90 21.78 21.80 22,000 +0.00(+0.00%)
Dec 11, 2003 21.80 22.09 21.63 21.80 25,200 +0.19(+0.88%)
Dec 10, 2003 22.00 22.00 21.70 21.61 40,600 -0.25(-1.14%)
Dec 09, 2003 22.00 22.13 21.87 21.86 36,900 +0.39(+1.82%)
Dec 08, 2003 21.90 21.90 21.43 21.47 47,000 -0.33(-1.51%)
Dec 05, 2003 21.14 21.90 21.14 21.80 39,100 +0.60(+2.83%)
Dec 04, 2003 21.38 21.38 21.11 21.20 46,400 -0.21(-0.98%)
Dec 03, 2003 21.50 21.50 21.41 21.41 28,700 +0.01(+0.05%)
Dec 02, 2003 21.30 21.62 21.30 21.40 19,200 +0.02(+0.09%)
Dec 01, 2003 20.97 21.30 20.97 21.38 28,500 +0.58(+2.79%)
Nov 28, 2003 20.60 20.80 20.53 20.80 17,100 +0.43(+2.11%)
Nov 26, 2003 20.20 20.38 20.20 20.37 14,600 +0.08(+0.39%)
Nov 25, 2003 20.15 20.29 20.00 20.29 31,300 +0.24(+1.20%)
Nov 24, 2003 19.82 20.06 19.80 20.05 56,300 +0.33(+1.67%)
Nov 21, 2003 19.66 19.94 19.72 19.72 23,300 +0.06(+0.31%)
Nov 20, 2003 19.70 19.70 19.60 19.66 11,900 +0.05(+0.25%)
Nov 19, 2003 19.60 19.79 19.60 19.61 7,700 -0.08(-0.41%)
Nov 18, 2003 19.45 19.70 19.45 19.69 5,300 +0.04(+0.20%)
Nov 17, 2003 19.82 19.82 19.60 19.65 9,600 -0.23(-1.16%)
Nov 14, 2003 20.00 20.00 19.88 19.88 6,300 +0.11(+0.56%)
Nov 13, 2003 20.00 20.00 19.77 19.77 136,400 -0.28(-1.40%)
Nov 12, 2003 19.70 20.05 19.70 20.05 7,500 +0.55(+2.82%)
Nov 11, 2003 19.65 19.88 19.42 19.50 40,000 -0.35(-1.76%)
Nov 10, 2003 19.82 19.95 19.82 19.85 28,100 -0.39(-1.93%)
Nov 07, 2003 20.20 20.20 20.08 20.24 20,500 +0.24(+1.20%)
Nov 06, 2003 20.15 20.15 19.95 20.00 30,000 +0.00(+0.00%)
Nov 05, 2003 20.35 20.50 20.00 20.00 25,600 -0.35(-1.72%)
Nov 04, 2003 20.51 20.51 20.35 20.35 48,600 -0.22(-1.07%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.