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 30, 2003 14.76 14.90 14.61 14.65 36,700 -0.21(-1.41%)
May 29, 2003 14.79 14.94 14.66 14.86 57,500 +0.33(+2.27%)
May 28, 2003 14.50 14.64 14.47 14.53 12,800 +0.03(+0.21%)
May 27, 2003 14.18 14.51 14.09 14.50 23,200 -0.31(-2.09%)
May 23, 2003 14.70 14.89 14.64 14.81 13,200 +0.06(+0.41%)
May 22, 2003 14.45 14.76 14.45 14.75 7,400 +0.35(+2.43%)
May 21, 2003 14.20 14.40 14.20 14.40 14,900 +0.21(+1.48%)
May 20, 2003 14.07 14.25 14.02 14.19 26,800 -0.11(-0.77%)
May 19, 2003 14.60 14.64 14.15 14.30 56,200 -0.70(-4.67%)
May 16, 2003 14.83 15.00 14.63 15.00 24,000 +0.16(+1.08%)
May 15, 2003 15.25 15.25 14.76 14.84 33,600 -0.48(-3.13%)
May 14, 2003 15.24 15.40 15.24 15.32 27,700 -0.17(-1.10%)
May 13, 2003 15.55 15.55 15.36 15.49 36,400 +0.00(+0.00%)
May 12, 2003 15.27 15.49 15.15 15.49 37,800 +0.07(+0.45%)
May 09, 2003 14.92 15.42 14.92 15.42 97,500 +0.57(+3.84%)
May 08, 2003 14.71 14.85 14.60 14.85 462,100 +0.17(+1.16%)
May 07, 2003 14.32 14.68 14.30 14.68 70,400 +0.35(+2.44%)
May 06, 2003 14.00 14.33 14.00 14.33 29,100 +0.32(+2.28%)
May 05, 2003 14.30 14.35 14.00 14.01 29,100 -0.23(-1.62%)
May 02, 2003 14.26 14.40 14.23 14.24 36,900 +0.00(+0.00%)
May 01, 2003 14.41 14.41 14.15 14.24 10,000 -0.17(-1.18%)
Apr 30, 2003 14.33 14.41 14.13 14.41 179,200 +0.23(+1.62%)
Apr 29, 2003 14.00 14.30 14.00 14.18 74,600 +0.33(+2.38%)
Apr 28, 2003 13.50 13.88 13.40 13.85 112,600 +0.53(+3.98%)
Apr 25, 2003 13.20 13.34 13.20 13.32 19,000 +0.08(+0.60%)
Apr 24, 2003 13.25 13.29 13.21 13.24 12,400 -0.07(-0.53%)
Apr 23, 2003 13.20 13.34 13.20 13.31 31,800 +0.11(+0.83%)
Apr 22, 2003 13.15 13.20 13.10 13.20 32,500 -0.20(-1.49%)
Apr 21, 2003 13.42 13.45 13.30 13.40 23,000 +0.23(+1.75%)
Apr 17, 2003 13.01 13.24 13.01 13.17 40,700 +0.37(+2.89%)
Apr 16, 2003 13.08 13.14 12.75 12.80 50,200 -0.23(-1.77%)
Apr 15, 2003 12.87 13.10 12.84 13.03 61,300 +0.41(+3.25%)
Apr 14, 2003 12.55 12.62 12.55 12.62 14,500 +0.07(+0.56%)
Apr 11, 2003 12.50 12.55 12.49 12.55 10,500 +0.00(+0.00%)
Apr 10, 2003 12.65 12.65 12.55 12.55 16,800 -0.05(-0.40%)
Apr 09, 2003 12.67 12.71 12.60 12.60 55,000 -0.17(-1.33%)
Apr 08, 2003 12.91 12.91 12.73 12.77 17,400 -0.14(-1.08%)
Apr 07, 2003 12.87 13.01 12.77 12.91 42,800 +0.34(+2.70%)
Apr 04, 2003 12.61 12.61 12.57 12.57 26,900 +0.02(+0.16%)
Apr 03, 2003 12.50 12.60 12.49 12.55 29,900 +0.10(+0.80%)
Apr 02, 2003 12.45 12.68 12.45 12.45 102,300 +0.30(+2.47%)
Apr 01, 2003 11.86 12.15 11.86 12.15 61,700 +0.35(+2.97%)
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%)
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.