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 (%)
Dec 30, 2005 47.65 47.65 47.28 47.60 46,000 -0.10(-0.21%)
Dec 29, 2005 47.03 47.85 47.02 47.70 53,000 +0.64(+1.36%)
Dec 28, 2005 47.05 47.12 46.58 47.06 59,400 -2.62(-5.27%)
Dec 27, 2005 49.57 49.98 49.15 49.68 69,500 -0.45(-0.90%)
Dec 23, 2005 49.64 50.41 49.64 50.13 212,200 +0.30(+0.60%)
Dec 22, 2005 51.33 51.33 49.70 49.83 241,400 -0.54(-1.07%)
Dec 21, 2005 48.52 50.65 48.52 50.37 51,200 +2.14(+4.44%)
Dec 20, 2005 47.80 48.57 47.80 48.23 48,400 +0.18(+0.37%)
Dec 19, 2005 49.67 49.90 46.91 48.05 141,000 -1.87(-3.75%)
Dec 16, 2005 50.36 50.45 49.77 49.92 32,500 -0.69(-1.36%)
Dec 15, 2005 51.00 51.00 49.72 50.61 47,500 -0.64(-1.25%)
Dec 14, 2005 51.89 51.89 51.11 51.25 27,200 -0.70(-1.35%)
Dec 13, 2005 51.10 51.99 51.10 51.95 25,600 +0.89(+1.74%)
Dec 12, 2005 51.31 51.55 50.78 51.06 56,000 -0.16(-0.31%)
Dec 09, 2005 51.35 51.40 50.70 51.22 14,200 +0.04(+0.08%)
Dec 08, 2005 51.97 51.97 50.89 51.18 26,300 -0.77(-1.48%)
Dec 07, 2005 53.19 53.19 51.76 51.95 36,300 -1.24(-2.33%)
Dec 06, 2005 52.63 53.38 52.63 53.19 49,900 +0.81(+1.55%)
Dec 05, 2005 52.40 52.50 52.25 52.38 27,200 +0.08(+0.15%)
Dec 02, 2005 52.00 52.59 51.80 52.30 24,700 +0.52(+1.00%)
Dec 01, 2005 50.00 51.93 50.00 51.78 172,700 +1.28(+2.53%)
Nov 30, 2005 50.90 51.00 50.50 50.50 49,200 -0.52(-1.02%)
Nov 29, 2005 50.55 51.30 50.40 51.02 37,500 +0.47(+0.93%)
Nov 28, 2005 51.05 51.55 50.55 50.55 47,700 -0.25(-0.49%)
Nov 25, 2005 50.75 50.82 50.30 50.80 21,300 +0.20(+0.40%)
Nov 23, 2005 50.10 51.00 50.10 50.60 61,400 +0.75(+1.50%)
Nov 22, 2005 49.00 50.10 48.28 49.85 52,900 -0.05(-0.10%)
Nov 21, 2005 49.89 50.02 49.69 49.90 27,600 +0.18(+0.36%)
Nov 18, 2005 50.19 50.19 49.40 49.72 28,200 -0.69(-1.37%)
Nov 17, 2005 49.75 50.65 49.75 50.41 30,100 +0.91(+1.84%)
Nov 16, 2005 48.80 49.52 48.80 49.50 86,200 +0.61(+1.25%)
Nov 15, 2005 48.25 49.63 48.25 48.89 24,300 +0.08(+0.16%)
Nov 14, 2005 49.50 49.50 48.40 48.81 35,100 -1.09(-2.18%)
Nov 11, 2005 49.70 50.10 49.23 49.90 52,500 +0.20(+0.40%)
Nov 10, 2005 49.80 49.85 48.78 49.70 58,700 -0.30(-0.60%)
Nov 09, 2005 49.86 50.40 49.66 50.00 27,100 +0.05(+0.10%)
Nov 08, 2005 49.31 50.00 49.05 49.95 135,100 +0.19(+0.38%)
Nov 07, 2005 49.31 49.84 49.31 49.76 139,500 +1.04(+2.13%)
Nov 04, 2005 49.50 49.50 48.05 48.72 26,300 -0.88(-1.77%)
Nov 03, 2005 50.00 50.44 49.55 49.60 79,200 -0.09(-0.18%)
Nov 02, 2005 49.28 49.69 49.01 49.69 70,600 +0.54(+1.10%)
Nov 01, 2005 47.91 49.24 47.91 49.15 149,300 +1.69(+3.56%)
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%)
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.