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 (%)
Jun 30, 2008 26.78 26.78 26.50 26.59 201,599 -0.05(-0.19%)
Jun 27, 2008 26.46 26.66 26.30 26.64 95,842 +0.18(+0.68%)
Jun 26, 2008 26.75 26.79 26.46 26.46 193,220 -0.29(-1.08%)
Jun 25, 2008 26.37 26.75 26.37 26.75 117,211 +0.37(+1.40%)
Jun 24, 2008 26.33 26.56 26.33 26.38 55,370 -0.07(-0.26%)
Jun 23, 2008 26.67 26.67 26.21 26.45 85,819 -0.24(-0.90%)
Jun 20, 2008 26.56 26.69 26.42 26.69 102,632 +0.11(+0.41%)
Jun 19, 2008 26.48 26.59 26.42 26.58 86,615 +0.17(+0.64%)
Jun 18, 2008 26.34 26.41 26.28 26.41 136,138 +0.00(+0.00%)
Jun 17, 2008 26.40 26.41 26.16 26.41 164,451 +0.26(+0.99%)
Jun 16, 2008 26.10 26.27 26.01 26.15 170,379 +0.20(+0.77%)
Jun 13, 2008 25.88 25.97 25.83 25.95 78,083 +0.11(+0.43%)
Jun 12, 2008 25.72 26.08 25.65 25.84 369,657 +0.07(+0.27%)
Jun 11, 2008 25.72 25.83 25.57 25.77 55,916 +0.08(+0.31%)
Jun 10, 2008 25.82 25.90 25.64 25.69 57,395 -0.29(-1.12%)
Jun 09, 2008 25.99 26.14 25.87 25.98 159,202 +0.15(+0.59%)
Jun 06, 2008 25.97 26.01 25.83 25.83 70,839 -0.12(-0.47%)
Jun 05, 2008 25.97 26.02 25.80 25.95 81,895 +0.08(+0.31%)
Jun 04, 2008 25.87 25.89 25.77 25.87 36,711 +0.01(+0.04%)
Jun 03, 2008 26.03 26.03 25.86 25.86 52,581 +0.03(+0.12%)
Jun 02, 2008 25.95 25.95 25.71 25.83 255,770 -0.09(-0.35%)
May 30, 2008 25.89 26.06 25.81 25.92 60,973 +0.19(+0.74%)
May 29, 2008 25.42 25.77 25.42 25.73 67,955 +0.36(+1.42%)
May 28, 2008 25.17 25.37 25.07 25.37 62,454 +0.24(+0.96%)
May 27, 2008 25.44 25.44 25.13 25.13 117,240 -0.17(-0.67%)
May 26, 2008 25.48 25.48 25.24 25.30 0 +0.00(+0.00%)
May 23, 2008 25.48 25.48 25.24 25.30 174,132 -0.05(-0.20%)
May 22, 2008 25.34 25.36 25.32 25.35 391,204 +0.01(+0.04%)
May 21, 2008 25.64 25.65 25.33 25.34 182,343 -0.16(-0.63%)
May 20, 2008 25.40 25.50 25.30 25.50 150,378 +0.02(+0.08%)
May 19, 2008 25.65 25.65 25.42 25.48 84,541 -0.15(-0.59%)
May 16, 2008 25.52 25.64 25.44 25.63 80,332 +0.21(+0.83%)
May 15, 2008 25.30 25.47 25.30 25.42 81,343 -0.09(-0.35%)
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.