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 (%)
Mar 31, 2003 11.93 11.95 11.67 11.80 63,300 -0.08(-0.67%)
Mar 28, 2003 11.74 11.92 11.71 11.88 34,300 +0.17(+1.45%)
Mar 27, 2003 11.70 11.71 11.53 11.71 22,300 -0.09(-0.76%)
Mar 26, 2003 11.78 11.80 11.71 11.80 19,700 +0.10(+0.85%)
Mar 25, 2003 11.68 11.70 11.65 11.70 6,900 +0.02(+0.17%)
Mar 24, 2003 11.74 11.74 11.60 11.68 27,200 -0.01(-0.09%)
Mar 21, 2003 11.43 11.82 11.43 11.69 23,800 +0.29(+2.54%)
Mar 20, 2003 11.34 11.40 11.20 11.40 96,700 -0.04(-0.35%)
Mar 19, 2003 11.32 11.46 11.32 11.44 133,100 -0.13(-1.12%)
Mar 18, 2003 11.65 11.65 11.52 11.57 34,900 +0.08(+0.70%)
Mar 17, 2003 11.25 11.55 11.19 11.49 68,900 +0.12(+1.06%)
Mar 14, 2003 11.36 11.70 11.36 11.37 52,000 +0.11(+0.98%)
Mar 13, 2003 11.10 11.26 11.06 11.26 62,000 +0.31(+2.83%)
Mar 12, 2003 10.71 10.96 10.71 10.95 76,600 +0.20(+1.86%)
Mar 11, 2003 10.63 10.82 10.63 10.75 120,200 +0.08(+0.75%)
Mar 10, 2003 10.79 10.79 10.67 10.67 900 -0.19(-1.75%)
Mar 07, 2003 10.84 10.95 10.80 10.86 30,500 +0.05(+0.46%)
Mar 06, 2003 10.71 10.81 10.71 10.81 57,000 +0.11(+1.03%)
Mar 05, 2003 10.62 10.70 10.58 10.70 13,400 +0.08(+0.75%)
Mar 04, 2003 10.67 10.72 10.61 10.62 2,500 -0.09(-0.84%)
Mar 03, 2003 10.73 10.80 10.69 10.71 43,400 +0.00(+0.00%)
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%)
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.