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 28, 2004 20.02 20.17 20.02 20.13 7,800 +0.14(+0.70%)
May 27, 2004 19.25 20.02 19.25 19.99 18,900 +0.82(+4.28%)
May 26, 2004 19.33 19.48 19.06 19.17 22,100 -0.15(-0.78%)
May 25, 2004 18.60 19.45 18.60 19.32 19,800 +0.23(+1.20%)
May 24, 2004 19.00 19.10 18.85 19.09 29,500 +0.50(+2.69%)
May 21, 2004 18.55 18.72 18.45 18.59 46,900 -0.02(-0.11%)
May 20, 2004 19.00 19.00 18.60 18.61 25,900 -0.39(-2.05%)
May 19, 2004 18.70 19.44 18.70 19.00 47,500 +0.53(+2.87%)
May 18, 2004 18.25 18.47 18.21 18.47 85,000 +0.50(+2.78%)
May 17, 2004 17.90 18.03 17.57 17.97 37,900 -0.75(-4.01%)
May 14, 2004 18.90 18.94 18.66 18.72 9,700 +0.22(+1.19%)
May 13, 2004 18.25 18.60 18.08 18.50 23,900 +0.25(+1.37%)
May 12, 2004 18.55 18.55 17.95 18.25 31,400 -0.25(-1.35%)
May 11, 2004 17.83 18.51 17.82 18.50 36,200 +0.92(+5.23%)
May 10, 2004 17.50 17.85 17.40 17.58 85,600 -1.05(-5.64%)
May 07, 2004 19.25 19.50 18.48 18.63 72,900 -1.35(-6.76%)
May 06, 2004 20.67 20.75 19.90 19.98 31,700 -0.77(-3.71%)
May 05, 2004 20.71 20.93 20.71 20.75 5,000 +0.11(+0.53%)
May 04, 2004 20.25 20.83 20.25 20.64 17,800 +0.59(+2.94%)
May 03, 2004 20.35 20.45 19.90 20.05 32,200 -0.40(-1.96%)
Apr 30, 2004 20.13 20.45 20.05 20.45 39,200 +0.40(+2.00%)
Apr 29, 2004 21.45 21.45 19.70 20.05 121,400 -1.46(-6.79%)
Apr 28, 2004 22.10 22.20 21.50 21.51 44,000 -0.74(-3.33%)
Apr 27, 2004 22.00 22.38 22.00 22.25 11,400 +0.10(+0.45%)
Apr 26, 2004 22.36 22.68 21.95 22.15 35,600 -0.21(-0.94%)
Apr 23, 2004 21.99 22.36 21.99 22.36 10,100 +0.42(+1.91%)
Apr 22, 2004 21.66 21.97 21.66 21.94 36,100 +0.31(+1.43%)
Apr 21, 2004 22.15 22.15 21.60 21.63 56,100 -0.68(-3.05%)
Apr 20, 2004 22.55 22.70 22.20 22.31 32,400 -0.30(-1.33%)
Apr 19, 2004 23.02 23.15 22.54 22.61 23,600 -0.43(-1.87%)
Apr 16, 2004 22.74 23.16 22.70 23.04 11,400 +0.33(+1.45%)
Apr 15, 2004 23.17 23.25 22.58 22.71 31,800 -0.66(-2.82%)
Apr 14, 2004 23.60 23.67 23.35 23.37 21,100 -0.69(-2.87%)
Apr 13, 2004 24.17 24.17 24.03 24.06 57,200 +0.09(+0.38%)
Apr 12, 2004 24.07 24.10 23.70 23.97 20,900 -0.10(-0.42%)
Apr 08, 2004 24.20 24.20 24.00 24.07 8,100 +0.12(+0.50%)
Apr 07, 2004 24.10 24.15 23.77 23.95 16,700 -0.32(-1.32%)
Apr 06, 2004 24.58 24.58 24.08 24.27 30,500 -0.24(-0.98%)
Apr 05, 2004 24.29 24.67 24.23 24.51 12,300 +0.23(+0.95%)
Apr 02, 2004 24.15 24.54 24.15 24.28 29,500 +0.20(+0.83%)
Apr 01, 2004 23.74 24.10 23.74 24.08 9,300 +0.41(+1.73%)
Mar 31, 2004 23.25 23.67 23.20 23.67 12,300 +0.54(+2.33%)
Mar 30, 2004 22.64 23.15 22.64 23.13 29,700 +0.50(+2.21%)
Mar 29, 2004 22.61 23.00 22.61 22.63 22,700 +0.22(+0.98%)
Mar 26, 2004 22.18 22.48 22.18 22.41 22,800 +0.21(+0.95%)
Mar 25, 2004 22.00 22.31 22.00 22.20 37,200 +0.41(+1.88%)
Mar 24, 2004 22.07 22.12 21.74 21.79 27,800 -0.45(-2.02%)
Mar 23, 2004 22.40 22.73 22.10 22.24 15,600 -0.01(-0.04%)
Mar 22, 2004 22.92 22.92 22.24 22.25 24,300 -0.78(-3.39%)
Mar 19, 2004 23.05 23.31 23.01 23.03 11,100 -0.12(-0.52%)
Mar 18, 2004 22.60 23.15 22.50 23.15 8,900 +0.50(+2.21%)
Mar 17, 2004 22.35 22.74 22.35 22.65 20,400 +0.48(+2.17%)
Mar 16, 2004 22.39 22.64 22.06 22.17 31,900 -0.03(-0.14%)
Mar 15, 2004 22.75 22.75 22.10 22.20 27,200 -0.41(-1.81%)
Mar 12, 2004 22.19 22.65 22.19 22.61 27,400 +0.61(+2.77%)
Mar 11, 2004 22.00 22.60 22.00 22.00 51,000 -0.77(-3.38%)
Mar 10, 2004 23.60 23.70 22.75 22.77 48,700 -1.08(-4.53%)
Mar 09, 2004 23.77 23.89 23.77 23.85 68,300 -0.14(-0.58%)
Mar 08, 2004 24.04 24.18 23.95 23.99 31,300 +0.08(+0.33%)
Mar 05, 2004 23.85 24.00 23.36 23.91 64,500 -0.09(-0.37%)
Mar 04, 2004 24.02 24.10 23.99 24.00 28,600 -0.27(-1.11%)
Mar 03, 2004 24.00 24.36 24.00 24.27 56,300 +0.07(+0.29%)
Mar 02, 2004 23.88 24.24 23.85 24.20 33,500 +0.04(+0.17%)
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.