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 31, 2005 36.05 36.05 35.26 35.75 33,400 +0.07(+0.20%)
May 27, 2005 35.06 35.68 35.06 35.68 36,500 +0.83(+2.38%)
May 26, 2005 34.78 34.95 34.68 34.85 16,500 +0.27(+0.78%)
May 25, 2005 34.76 34.95 34.41 34.58 15,700 -0.16(-0.46%)
May 24, 2005 34.20 34.74 34.00 34.74 16,900 +0.14(+0.40%)
May 23, 2005 34.66 34.66 34.37 34.60 6,400 -0.10(-0.29%)
May 20, 2005 34.82 34.83 34.24 34.70 10,100 -0.18(-0.52%)
May 19, 2005 34.50 34.88 34.30 34.88 9,300 +0.21(+0.61%)
May 18, 2005 34.30 34.95 34.30 34.67 12,900 +0.77(+2.27%)
May 17, 2005 33.56 34.02 33.26 33.90 10,600 +0.34(+1.01%)
May 16, 2005 33.00 33.91 32.81 33.56 36,900 +0.50(+1.51%)
May 13, 2005 33.20 33.20 32.86 33.06 21,900 -0.26(-0.78%)
May 12, 2005 34.71 34.73 33.06 33.32 29,600 -1.41(-4.06%)
May 11, 2005 34.90 35.00 34.21 34.73 13,000 -0.28(-0.80%)
May 10, 2005 35.61 35.62 35.00 35.01 10,200 -0.98(-2.72%)
May 09, 2005 34.96 35.99 34.96 35.99 38,600 +0.10(+0.28%)
May 06, 2005 35.98 35.99 35.66 35.89 11,900 +0.47(+1.33%)
May 05, 2005 35.55 35.81 34.85 35.42 13,300 -0.04(-0.11%)
May 04, 2005 34.54 35.50 34.54 35.46 12,500 +1.21(+3.53%)
May 03, 2005 33.59 34.49 33.59 34.25 42,000 +0.55(+1.63%)
May 02, 2005 33.35 33.70 33.23 33.70 64,100 +0.49(+1.48%)
Apr 29, 2005 33.50 33.63 32.55 33.21 64,000 +0.03(+0.10%)
Apr 28, 2005 34.15 34.15 33.17 33.18 29,800 -1.22(-3.55%)
Apr 27, 2005 34.15 34.40 33.80 34.40 23,700 +0.14(+0.41%)
Apr 26, 2005 34.29 34.50 34.10 34.26 14,300 -0.08(-0.23%)
Apr 25, 2005 33.63 34.39 33.63 34.34 24,000 +0.84(+2.50%)
Apr 22, 2005 34.00 34.00 33.50 33.50 8,600 -0.33(-0.97%)
Apr 21, 2005 33.40 33.98 33.40 33.83 17,100 +0.68(+2.05%)
Apr 20, 2005 33.96 34.04 33.05 33.15 11,800 -0.66(-1.95%)
Apr 19, 2005 32.78 33.81 32.78 33.81 40,500 +1.61(+5.00%)
Apr 18, 2005 31.67 32.20 31.55 32.20 82,400 +0.28(+0.88%)
Apr 15, 2005 32.93 32.94 31.92 31.92 57,900 -1.18(-3.56%)
Apr 14, 2005 34.91 34.91 32.90 33.10 38,300 -1.70(-4.89%)
Apr 13, 2005 35.85 35.85 34.64 34.80 14,300 -0.20(-0.57%)
Apr 12, 2005 34.35 35.35 34.08 35.00 52,500 +0.45(+1.30%)
Apr 11, 2005 34.95 34.95 34.30 34.55 12,600 +0.13(+0.38%)
Apr 08, 2005 34.56 34.87 34.36 34.42 26,700 -0.39(-1.12%)
Apr 07, 2005 35.45 35.45 34.32 34.81 18,500 +0.61(+1.78%)
Apr 06, 2005 34.34 34.50 34.10 34.20 17,600 +0.00(+0.00%)
Apr 05, 2005 34.70 34.95 34.20 34.20 12,600 +0.00(+0.00%)
Apr 04, 2005 34.28 34.28 34.02 34.20 9,400 -0.57(-1.64%)
Apr 01, 2005 35.06 35.38 34.56 34.77 58,900 +0.76(+2.23%)
Mar 31, 2005 33.90 34.34 33.79 34.01 25,200 +0.42(+1.25%)
Mar 30, 2005 32.19 33.70 32.19 33.59 86,700 +1.30(+4.03%)
Mar 29, 2005 33.80 33.82 32.14 32.29 75,100 -1.22(-3.64%)
Mar 28, 2005 34.05 34.05 33.35 33.51 35,800 -0.38(-1.12%)
Mar 24, 2005 33.74 34.29 33.64 33.89 45,600 +0.54(+1.62%)
Mar 23, 2005 33.82 34.20 33.30 33.35 50,500 -0.22(-0.66%)
Mar 22, 2005 35.11 35.51 33.43 33.57 90,600 -1.50(-4.28%)
Mar 21, 2005 35.72 35.72 34.90 35.07 64,800 -0.65(-1.82%)
Mar 18, 2005 36.50 36.50 35.59 35.72 21,100 -0.70(-1.92%)
Mar 17, 2005 34.63 36.67 34.63 36.42 84,000 +1.54(+4.42%)
Mar 16, 2005 34.63 35.11 34.48 34.88 42,900 +0.22(+0.63%)
Mar 15, 2005 35.66 35.66 34.43 34.66 81,700 -0.84(-2.37%)
Mar 14, 2005 36.00 36.00 35.01 35.50 50,400 -0.65(-1.80%)
Mar 11, 2005 36.74 37.29 36.15 36.15 31,000 -0.38(-1.04%)
Mar 10, 2005 37.10 37.10 36.10 36.53 85,800 -0.77(-2.06%)
Mar 09, 2005 38.00 38.20 37.15 37.30 49,600 -0.98(-2.56%)
Mar 08, 2005 39.15 39.15 38.20 38.28 23,700 -0.58(-1.49%)
Mar 07, 2005 38.78 39.35 38.77 38.86 41,100 +0.21(+0.54%)
Mar 04, 2005 38.15 38.96 38.15 38.65 33,200 +0.74(+1.95%)
Mar 03, 2005 37.80 38.40 37.40 37.91 44,700 +0.37(+0.99%)
Mar 02, 2005 36.95 37.85 36.80 37.54 53,800 +0.20(+0.54%)
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.