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 (%)
Feb 28, 2003 10.57 10.72 10.57 10.71 12,800 +0.17(+1.61%)
Feb 27, 2003 10.46 10.54 10.46 10.54 41,500 +0.08(+0.76%)
Feb 26, 2003 10.46 10.51 10.46 10.46 17,800 +0.00(+0.00%)
Feb 25, 2003 10.44 10.47 10.32 10.46 16,300 -0.08(-0.76%)
Feb 24, 2003 10.65 10.69 10.54 10.54 48,900 +0.00(+0.00%)
Feb 21, 2003 10.48 10.56 10.45 10.54 27,700 +0.03(+0.29%)
Feb 20, 2003 10.49 10.56 10.49 10.51 13,200 +0.06(+0.57%)
Feb 19, 2003 10.60 10.60 10.45 10.45 23,600 -0.20(-1.88%)
Feb 18, 2003 10.40 10.68 10.40 10.65 69,900 +0.36(+3.50%)
Feb 14, 2003 10.55 10.55 10.26 10.29 17,400 -0.21(-2.00%)
Feb 13, 2003 10.50 10.52 10.50 10.50 46,300 -0.18(-1.69%)
Feb 12, 2003 10.84 10.84 10.68 10.68 13,500 -0.09(-0.84%)
Feb 11, 2003 10.77 10.82 10.77 10.77 57,900 +0.08(+0.75%)
Feb 10, 2003 10.67 10.69 10.63 10.69 18,900 -0.08(-0.74%)
Feb 07, 2003 10.81 10.85 10.73 10.77 6,300 +0.06(+0.56%)
Feb 06, 2003 10.59 10.71 10.54 10.71 20,100 +0.02(+0.19%)
Feb 05, 2003 10.69 10.89 10.68 10.69 36,000 +0.05(+0.47%)
Feb 04, 2003 11.06 11.06 10.58 10.64 55,300 -0.53(-4.74%)
Feb 03, 2003 11.25 11.25 11.06 11.17 67,500 -0.01(-0.09%)
Jan 31, 2003 10.75 11.18 10.75 11.18 115,200 +0.43(+4.00%)
Jan 30, 2003 10.80 10.80 10.70 10.75 44,100 +0.04(+0.37%)
Jan 29, 2003 10.65 10.72 10.62 10.71 24,700 +0.09(+0.85%)
Jan 28, 2003 10.58 10.65 10.55 10.62 13,600 +0.10(+0.95%)
Jan 27, 2003 10.52 10.62 10.51 10.52 9,800 -0.23(-2.14%)
Jan 24, 2003 11.20 11.20 10.74 10.75 29,300 -0.49(-4.36%)
Jan 23, 2003 11.30 11.30 11.19 11.24 19,400 -0.10(-0.88%)
Jan 22, 2003 11.62 11.62 11.33 11.34 32,300 -0.38(-3.24%)
Jan 21, 2003 12.05 12.05 11.72 11.72 20,700 -0.33(-2.74%)
Jan 17, 2003 12.19 12.19 11.95 12.05 14,100 -0.35(-2.82%)
Jan 16, 2003 12.43 12.48 12.40 12.40 9,000 +0.00(+0.00%)
Jan 15, 2003 12.50 12.50 12.40 12.40 7,300 -0.19(-1.51%)
Jan 14, 2003 12.71 12.85 12.59 12.59 19,600 -0.05(-0.40%)
Jan 13, 2003 12.68 12.73 12.51 12.64 26,200 +0.06(+0.48%)
Jan 10, 2003 12.40 12.70 12.40 12.58 36,800 +0.06(+0.48%)
Jan 09, 2003 12.35 12.55 12.35 12.52 9,200 +0.27(+2.20%)
Jan 08, 2003 12.57 12.57 12.25 12.25 12,200 -0.36(-2.85%)
Jan 07, 2003 12.58 12.70 12.30 12.61 46,200 +0.43(+3.53%)
Jan 06, 2003 11.95 12.18 11.92 12.18 18,100 +0.52(+4.46%)
Jan 03, 2003 11.70 11.72 11.66 11.66 5,600 +0.11(+0.95%)
Jan 02, 2003 11.35 11.55 11.35 11.55 15,200 +0.44(+3.96%)
Dec 31, 2002 11.09 11.11 11.07 11.11 4,400 +0.07(+0.63%)
Dec 30, 2002 11.05 11.05 10.97 11.04 36,500 +0.04(+0.36%)
Dec 27, 2002 11.00 11.01 10.99 11.00 11,300 -0.21(-1.87%)
Dec 26, 2002 11.50 11.50 11.21 11.21 19,800 -0.29(-2.52%)
Dec 24, 2002 11.52 11.52 11.50 11.50 6,000 -0.12(-1.03%)
Dec 23, 2002 11.85 11.85 11.62 11.62 23,800 -0.28(-2.35%)
Dec 20, 2002 11.75 11.91 11.75 11.90 32,600 +0.20(+1.71%)
Dec 19, 2002 11.35 11.87 11.35 11.70 35,800 +0.45(+4.00%)
Dec 18, 2002 11.16 11.29 11.15 11.25 12,700 +0.13(+1.17%)
Dec 17, 2002 11.01 11.16 11.01 11.12 17,600 +0.18(+1.65%)
Dec 16, 2002 10.75 11.10 10.75 10.94 16,000 +0.17(+1.58%)
Dec 13, 2002 10.75 10.78 10.75 10.77 5,500 +0.02(+0.19%)
Dec 12, 2002 10.73 10.94 10.65 10.75 8,700 -0.01(-0.09%)
Dec 11, 2002 10.75 10.79 10.72 10.76 11,800 +0.16(+1.51%)
Dec 10, 2002 10.66 10.76 10.60 10.60 9,900 +0.00(+0.00%)
Dec 09, 2002 10.62 10.73 10.60 10.60 3,100 -0.11(-1.03%)
Dec 06, 2002 10.64 10.84 10.64 10.71 5,300 -0.03(-0.28%)
Dec 05, 2002 10.89 10.90 10.70 10.74 81,700 -0.21(-1.92%)
Dec 04, 2002 11.06 11.06 10.88 10.95 10,600 -0.16(-1.44%)
Dec 03, 2002 11.05 11.15 11.01 11.11 10,400 -0.04(-0.36%)
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.