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 (%)
Oct 31, 2005 46.50 47.59 46.50 47.46 84,200 +1.48(+3.22%)
Oct 28, 2005 45.00 46.19 44.94 45.98 42,600 +1.56(+3.51%)
Oct 27, 2005 45.80 45.84 44.09 44.42 33,200 -1.18(-2.59%)
Oct 26, 2005 45.10 46.28 45.10 45.60 40,600 -0.40(-0.87%)
Oct 25, 2005 46.20 46.90 45.96 46.00 25,600 -0.14(-0.30%)
Oct 24, 2005 45.20 46.14 45.20 46.14 33,800 +1.05(+2.33%)
Oct 21, 2005 44.50 45.14 43.90 45.09 39,600 +1.08(+2.45%)
Oct 20, 2005 46.32 46.50 43.59 44.01 97,600 -2.32(-5.01%)
Oct 19, 2005 45.50 46.33 44.40 46.33 66,000 +0.13(+0.28%)
Oct 18, 2005 47.50 47.50 46.20 46.20 95,400 -0.77(-1.64%)
Oct 17, 2005 46.54 47.44 46.54 46.97 103,700 +0.68(+1.47%)
Oct 14, 2005 46.78 46.78 45.05 46.29 129,500 -0.50(-1.07%)
Oct 13, 2005 45.80 46.79 45.40 46.79 149,300 +0.42(+0.91%)
Oct 12, 2005 48.00 48.00 46.20 46.37 125,800 -1.69(-3.52%)
Oct 11, 2005 48.09 48.20 47.65 48.06 93,400 +0.94(+1.99%)
Oct 10, 2005 48.20 48.26 47.11 47.12 124,500 +0.02(+0.04%)
Oct 07, 2005 45.75 47.37 45.60 47.10 153,700 +2.29(+5.11%)
Oct 06, 2005 45.00 46.15 44.10 44.81 269,600 -1.95(-4.17%)
Oct 05, 2005 48.95 48.95 46.36 46.76 263,100 -2.44(-4.96%)
Oct 04, 2005 50.35 50.50 49.00 49.20 83,500 -1.15(-2.28%)
Oct 03, 2005 50.10 50.57 49.80 50.35 69,800 +0.75(+1.51%)
Sep 30, 2005 49.60 49.73 49.11 49.60 70,100 +0.25(+0.51%)
Sep 29, 2005 48.75 49.62 47.20 49.35 58,200 +0.20(+0.41%)
Sep 28, 2005 48.24 49.73 48.02 49.15 177,400 +1.43(+3.00%)
Sep 27, 2005 48.49 48.55 47.60 47.72 101,700 -0.84(-1.73%)
Sep 26, 2005 48.45 48.91 48.03 48.56 78,200 +0.11(+0.23%)
Sep 23, 2005 48.45 49.00 47.10 48.45 201,400 +1.90(+4.08%)
Sep 22, 2005 46.70 46.75 45.78 46.55 69,800 +0.01(+0.02%)
Sep 21, 2005 45.71 47.04 45.71 46.54 65,300 +1.12(+2.47%)
Sep 20, 2005 45.76 45.86 45.31 45.42 50,100 -0.09(-0.20%)
Sep 19, 2005 45.15 45.56 45.05 45.51 54,600 +0.33(+0.73%)
Sep 16, 2005 44.85 45.24 44.85 45.18 15,100 +0.42(+0.94%)
Sep 15, 2005 44.07 44.80 44.02 44.76 35,300 +1.05(+2.40%)
Sep 14, 2005 43.78 43.99 43.38 43.71 34,100 -0.07(-0.16%)
Sep 13, 2005 44.20 44.20 43.51 43.78 53,400 -0.19(-0.43%)
Sep 12, 2005 44.15 44.50 43.83 43.97 77,400 -0.18(-0.41%)
Sep 09, 2005 43.20 44.15 43.20 44.15 46,800 +0.95(+2.20%)
Sep 08, 2005 43.36 43.36 43.14 43.20 53,100 +0.04(+0.09%)
Sep 07, 2005 42.97 43.16 42.92 43.16 41,400 +0.30(+0.70%)
Sep 06, 2005 42.40 42.94 42.21 42.86 50,800 +0.66(+1.56%)
Sep 02, 2005 41.55 42.22 41.55 42.20 50,300 +0.90(+2.18%)
Sep 01, 2005 41.40 41.68 41.20 41.30 44,800 -0.15(-0.36%)
Aug 31, 2005 40.90 41.49 40.90 41.45 56,400 +1.14(+2.83%)
Aug 30, 2005 40.40 40.68 40.20 40.31 38,600 +0.15(+0.37%)
Aug 29, 2005 39.29 40.34 39.12 40.16 41,400 +0.86(+2.19%)
Aug 26, 2005 40.38 40.55 39.00 39.30 350,700 -1.94(-4.70%)
Aug 25, 2005 40.57 41.34 40.39 41.24 37,300 +0.96(+2.38%)
Aug 24, 2005 40.40 40.60 40.20 40.28 24,500 -0.12(-0.30%)
Aug 23, 2005 41.39 41.39 40.11 40.40 106,200 -1.30(-3.12%)
Aug 22, 2005 40.70 41.87 40.65 41.70 86,800 +2.00(+5.04%)
Aug 19, 2005 40.91 41.08 38.61 39.70 158,400 -0.61(-1.51%)
Aug 18, 2005 41.88 41.88 40.00 40.31 106,100 -1.57(-3.75%)
Aug 17, 2005 41.54 42.00 41.43 41.88 41,100 +0.35(+0.84%)
Aug 16, 2005 42.40 42.40 41.35 41.53 60,700 -0.45(-1.07%)
Aug 15, 2005 41.45 42.20 41.45 41.98 86,700 +0.78(+1.89%)
Aug 12, 2005 40.00 41.40 39.80 41.20 276,400 -0.05(-0.12%)
Aug 11, 2005 42.45 42.98 40.75 41.25 95,700 -1.40(-3.28%)
Aug 10, 2005 42.85 43.30 42.36 42.65 78,700 +0.35(+0.83%)
Aug 09, 2005 41.30 42.30 41.18 42.30 59,600 +1.46(+3.57%)
Aug 08, 2005 41.30 41.58 40.80 40.84 51,500 +0.04(+0.10%)
Aug 05, 2005 41.28 41.40 40.48 40.80 33,000 -0.05(-0.12%)
Aug 04, 2005 42.15 42.15 40.82 40.85 43,900 -0.22(-0.54%)
Aug 03, 2005 41.52 41.78 40.99 41.07 52,200 +0.57(+1.41%)
Aug 02, 2005 39.89 40.66 39.27 40.50 73,500 +1.18(+3.00%)
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.