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 (%)
May 31, 2002 15.78 15.80 15.57 15.60 19,200 +0.03(+0.19%)
May 28, 2002 15.63 15.78 15.56 15.57 18,200 +0.04(+0.26%)
May 27, 2002 15.33 15.56 15.33 15.53 40,000 +0.00(+0.00%)
May 24, 2002 15.33 15.56 15.33 15.53 40,000 +0.03(+0.19%)
May 23, 2002 15.52 15.53 15.42 15.50 6,600 -0.10(-0.64%)
May 22, 2002 15.59 15.69 15.55 15.60 11,200 -0.06(-0.38%)
May 21, 2002 15.84 15.84 15.66 15.66 1,900 -0.07(-0.45%)
May 20, 2002 15.62 15.88 15.62 15.73 6,900 +0.13(+0.83%)
May 17, 2002 15.75 15.78 15.43 15.60 27,200 -0.09(-0.57%)
May 16, 2002 15.55 15.75 15.55 15.69 12,600 +0.24(+1.55%)
May 15, 2002 15.39 15.51 15.10 15.45 55,300 +0.14(+0.91%)
May 14, 2002 15.00 15.45 15.00 15.31 370,000 +0.07(+0.46%)
May 13, 2002 15.35 15.36 15.19 15.24 35,000 -0.02(-0.13%)
May 10, 2002 15.59 15.59 15.20 15.26 15,900 -0.43(-2.74%)
May 09, 2002 15.91 15.91 15.60 15.69 6,900 -0.31(-1.94%)
May 08, 2002 16.00 16.01 15.76 16.00 41,000 +0.17(+1.07%)
May 07, 2002 16.00 16.00 15.83 15.83 19,700 -0.10(-0.63%)
May 06, 2002 16.00 16.08 15.93 15.93 21,900 -0.32(-1.97%)
May 03, 2002 16.60 16.60 16.00 16.25 20,200 -0.35(-2.11%)
May 02, 2002 16.83 16.96 16.60 16.60 16,600 -0.30(-1.78%)
May 01, 2002 16.80 16.90 16.80 16.90 10,600 -0.07(-0.41%)
Apr 30, 2002 16.75 16.97 16.72 16.97 19,800 +0.27(+1.62%)
Apr 29, 2002 16.75 16.81 16.65 16.70 16,200 -0.30(-1.76%)
Apr 26, 2002 17.15 17.16 17.00 17.00 19,300 -0.01(-0.06%)
Apr 25, 2002 17.12 17.12 17.01 17.01 6,400 -0.01(-0.06%)
Apr 24, 2002 17.00 17.02 17.00 17.02 5,300 +0.02(+0.12%)
Apr 23, 2002 16.89 17.10 16.71 17.00 6,700 +0.11(+0.65%)
Apr 22, 2002 17.36 17.36 16.86 16.89 7,600 -0.46(-2.65%)
Apr 19, 2002 17.56 17.56 17.35 17.35 4,300 -0.23(-1.31%)
Apr 18, 2002 17.75 17.75 17.56 17.58 6,800 +0.03(+0.17%)
Apr 17, 2002 17.46 17.73 17.40 17.55 7,400 +0.14(+0.80%)
Apr 16, 2002 17.15 17.50 17.15 17.41 30,100 +0.16(+0.93%)
Apr 15, 2002 17.56 17.64 17.25 17.25 11,900 -0.37(-2.10%)
Apr 12, 2002 17.46 17.70 17.46 17.62 5,300 +0.21(+1.21%)
Apr 11, 2002 17.47 17.48 17.40 17.41 11,400 -0.11(-0.63%)
Apr 10, 2002 17.50 17.54 17.37 17.52 7,500 +0.05(+0.29%)
Apr 09, 2002 17.18 17.49 17.18 17.47 11,500 +0.19(+1.10%)
Apr 08, 2002 17.30 17.30 17.20 17.28 42,300 +0.40(+2.37%)
Apr 05, 2002 16.80 16.90 16.80 16.88 6,100 +0.08(+0.48%)
Apr 04, 2002 16.55 16.80 16.55 16.80 12,700 +0.19(+1.14%)
Apr 03, 2002 16.77 16.78 16.60 16.61 60,700 -0.15(-0.89%)
Apr 02, 2002 16.65 16.79 16.65 16.76 10,000 -0.14(-0.83%)
Apr 01, 2002 16.40 16.90 16.40 16.90 14,300 +0.30(+1.81%)
Mar 29, 2002 16.66 16.89 16.60 16.60 10,600 +0.00(+0.00%)
Mar 28, 2002 16.66 16.89 16.60 16.60 10,600 -0.05(-0.30%)
Mar 27, 2002 16.65 16.65 16.55 16.65 2,000 -0.20(-1.19%)
Mar 26, 2002 16.33 16.85 16.33 16.85 11,800 +0.55(+3.37%)
Mar 25, 2002 16.26 16.35 16.20 16.30 10,800,000 +0.04(+0.25%)
Mar 22, 2002 16.35 16.35 16.20 16.26 128,400 -0.19(-1.16%)
Mar 21, 2002 16.65 16.65 16.45 16.45 5,200 -0.25(-1.50%)
Mar 20, 2002 16.82 17.00 16.65 16.70 16,200 -0.20(-1.18%)
Mar 19, 2002 17.33 17.35 16.81 16.90 7,900 -0.25(-1.46%)
Mar 18, 2002 17.00 17.30 17.00 17.15 16,000 +0.35(+2.08%)
Mar 15, 2002 16.60 16.80 16.60 16.80 2,600 +0.05(+0.30%)
Mar 14, 2002 16.65 16.76 16.65 16.75 6,300 +0.25(+1.52%)
Mar 13, 2002 16.80 16.90 16.50 16.50 16,600 -0.20(-1.20%)
Mar 12, 2002 16.10 16.70 16.10 16.70 40,500 +0.60(+3.73%)
Mar 11, 2002 16.26 16.35 16.02 16.10 23,500 -0.34(-2.07%)
Mar 08, 2002 16.25 16.54 16.25 16.44 38,500 +0.29(+1.80%)
Mar 07, 2002 16.45 16.45 16.10 16.15 21,200 -0.44(-2.65%)
Mar 06, 2002 16.85 16.85 16.51 16.59 7,000 -0.45(-2.64%)
Mar 05, 2002 16.82 17.15 16.65 17.04 57,400 +0.03(+0.18%)
Mar 04, 2002 16.70 17.14 16.70 17.01 14,400 +0.28(+1.67%)
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.