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 (%)
Feb 28, 2006 60.85 60.94 59.68 60.04 38,500 -0.81(-1.33%)
Feb 27, 2006 61.90 61.90 60.75 60.85 51,100 -0.05(-0.08%)
Feb 24, 2006 60.57 60.92 60.57 60.90 37,600 +0.20(+0.33%)
Feb 23, 2006 60.90 60.95 60.46 60.70 44,600 -0.10(-0.16%)
Feb 22, 2006 60.88 61.25 60.50 60.80 50,100 +0.71(+1.18%)
Feb 21, 2006 62.40 62.45 60.06 60.09 70,500 -0.71(-1.17%)
Feb 17, 2006 61.24 61.95 60.65 60.80 33,500 -0.15(-0.25%)
Feb 16, 2006 59.58 61.11 59.52 60.95 339,000 +1.57(+2.65%)
Feb 15, 2006 58.89 59.40 58.20 59.38 68,100 +1.29(+2.22%)
Feb 14, 2006 57.40 58.24 56.81 58.09 59,800 +1.44(+2.54%)
Feb 13, 2006 58.79 58.79 56.51 56.65 56,500 -1.44(-2.48%)
Feb 10, 2006 58.16 58.87 57.69 58.09 44,100 +0.22(+0.38%)
Feb 09, 2006 57.90 58.30 57.50 57.87 470,100 +1.04(+1.83%)
Feb 08, 2006 56.80 57.00 56.48 56.83 65,100 -0.46(-0.80%)
Feb 07, 2006 58.40 58.40 56.75 57.29 45,200 -1.62(-2.75%)
Feb 06, 2006 58.50 59.31 58.50 58.91 41,200 +0.86(+1.48%)
Feb 03, 2006 57.00 58.65 56.15 58.05 82,800 +0.35(+0.61%)
Feb 02, 2006 59.44 59.50 57.51 57.70 69,900 -1.66(-2.80%)
Feb 01, 2006 59.60 59.90 58.92 59.36 35,400 -0.23(-0.39%)
Jan 31, 2006 58.73 59.75 58.57 59.59 39,900 +0.62(+1.05%)
Jan 30, 2006 58.60 59.29 58.60 58.97 28,200 +0.40(+0.68%)
Jan 27, 2006 59.05 59.60 58.04 58.57 66,200 +0.45(+0.77%)
Jan 26, 2006 57.50 58.12 57.03 58.12 65,400 +1.71(+3.03%)
Jan 25, 2006 58.50 58.50 56.13 56.41 54,500 -0.50(-0.88%)
Jan 24, 2006 56.25 57.03 56.25 56.91 65,700 +1.91(+3.47%)
Jan 23, 2006 54.11 55.30 54.11 55.00 41,000 +0.94(+1.74%)
Jan 20, 2006 55.01 55.55 54.01 54.06 46,800 -0.91(-1.66%)
Jan 19, 2006 54.28 54.97 54.11 54.97 67,400 +1.92(+3.62%)
Jan 18, 2006 52.90 53.05 52.25 53.05 46,100 -0.85(-1.58%)
Jan 17, 2006 55.00 55.00 53.38 53.90 39,400 -0.53(-0.97%)
Jan 13, 2006 54.63 54.75 53.57 54.43 82,500 +0.19(+0.35%)
Jan 12, 2006 54.10 55.03 54.10 54.24 46,200 +0.06(+0.11%)
Jan 11, 2006 53.58 54.18 53.40 54.18 227,100 +1.09(+2.05%)
Jan 10, 2006 52.95 53.09 52.23 53.09 44,500 -0.55(-1.03%)
Jan 09, 2006 52.70 53.65 52.65 53.64 68,300 +1.35(+2.58%)
Jan 06, 2006 51.40 52.49 51.40 52.29 38,000 +1.13(+2.21%)
Jan 05, 2006 51.05 51.40 50.75 51.16 45,800 -0.01(-0.02%)
Jan 04, 2006 49.79 51.42 49.75 51.17 92,900 +1.50(+3.02%)
Jan 03, 2006 47.68 49.70 47.68 49.67 135,200 +2.07(+4.35%)
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%)
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.