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 (%)
Jun 30, 2003 14.95 15.10 14.84 14.95 27,900 +0.08(+0.54%)
Jun 27, 2003 14.85 14.93 14.74 14.87 24,100 -0.02(-0.13%)
Jun 26, 2003 14.93 14.94 14.84 14.89 12,700 -0.04(-0.27%)
Jun 25, 2003 14.85 15.15 14.85 14.93 15,700 +0.06(+0.40%)
Jun 24, 2003 14.74 15.07 14.74 14.87 20,400 +0.11(+0.75%)
Jun 23, 2003 14.76 14.82 14.64 14.76 24,900 +0.09(+0.61%)
Jun 20, 2003 14.72 14.90 14.65 14.67 13,400 -0.13(-0.88%)
Jun 19, 2003 14.97 14.97 14.50 14.80 91,600 -0.23(-1.53%)
Jun 18, 2003 15.21 15.36 15.00 15.03 24,200 -0.28(-1.83%)
Jun 17, 2003 15.60 15.60 15.26 15.31 32,900 -0.04(-0.26%)
Jun 16, 2003 15.46 15.55 15.31 15.35 28,200 +0.14(+0.92%)
Jun 13, 2003 15.23 15.36 15.18 15.21 14,300 +0.01(+0.07%)
Jun 12, 2003 15.22 15.26 15.13 15.20 27,500 +0.08(+0.53%)
Jun 11, 2003 15.29 15.29 15.03 15.12 10,100 -0.04(-0.26%)
Jun 10, 2003 15.25 15.35 15.12 15.16 34,600 +0.03(+0.20%)
Jun 09, 2003 15.17 15.33 15.08 15.13 25,000 -0.17(-1.11%)
Jun 06, 2003 15.45 15.45 15.22 15.30 49,900 +0.15(+0.99%)
Jun 05, 2003 15.26 15.26 15.00 15.15 52,500 -0.14(-0.92%)
Jun 04, 2003 15.01 15.37 15.00 15.29 554,700 +0.25(+1.66%)
Jun 03, 2003 14.75 15.04 14.68 15.04 84,200 +0.14(+0.94%)
Jun 02, 2003 14.61 14.90 14.61 14.90 56,800 +0.25(+1.71%)
May 30, 2003 14.76 14.90 14.61 14.65 36,700 -0.21(-1.41%)
May 29, 2003 14.79 14.94 14.66 14.86 57,500 +0.33(+2.27%)
May 28, 2003 14.50 14.64 14.47 14.53 12,800 +0.03(+0.21%)
May 27, 2003 14.18 14.51 14.09 14.50 23,200 -0.31(-2.09%)
May 23, 2003 14.70 14.89 14.64 14.81 13,200 +0.06(+0.41%)
May 22, 2003 14.45 14.76 14.45 14.75 7,400 +0.35(+2.43%)
May 21, 2003 14.20 14.40 14.20 14.40 14,900 +0.21(+1.48%)
May 20, 2003 14.07 14.25 14.02 14.19 26,800 -0.11(-0.77%)
May 19, 2003 14.60 14.64 14.15 14.30 56,200 -0.70(-4.67%)
May 16, 2003 14.83 15.00 14.63 15.00 24,000 +0.16(+1.08%)
May 15, 2003 15.25 15.25 14.76 14.84 33,600 -0.48(-3.13%)
May 14, 2003 15.24 15.40 15.24 15.32 27,700 -0.17(-1.10%)
May 13, 2003 15.55 15.55 15.36 15.49 36,400 +0.00(+0.00%)
May 12, 2003 15.27 15.49 15.15 15.49 37,800 +0.07(+0.45%)
May 09, 2003 14.92 15.42 14.92 15.42 97,500 +0.57(+3.84%)
May 08, 2003 14.71 14.85 14.60 14.85 462,100 +0.17(+1.16%)
May 07, 2003 14.32 14.68 14.30 14.68 70,400 +0.35(+2.44%)
May 06, 2003 14.00 14.33 14.00 14.33 29,100 +0.32(+2.28%)
May 05, 2003 14.30 14.35 14.00 14.01 29,100 -0.23(-1.62%)
May 02, 2003 14.26 14.40 14.23 14.24 36,900 +0.00(+0.00%)
May 01, 2003 14.41 14.41 14.15 14.24 10,000 -0.17(-1.18%)
Apr 30, 2003 14.33 14.41 14.13 14.41 179,200 +0.23(+1.62%)
Apr 29, 2003 14.00 14.30 14.00 14.18 74,600 +0.33(+2.38%)
Apr 28, 2003 13.50 13.88 13.40 13.85 112,600 +0.53(+3.98%)
Apr 25, 2003 13.20 13.34 13.20 13.32 19,000 +0.08(+0.60%)
Apr 24, 2003 13.25 13.29 13.21 13.24 12,400 -0.07(-0.53%)
Apr 23, 2003 13.20 13.34 13.20 13.31 31,800 +0.11(+0.83%)
Apr 22, 2003 13.15 13.20 13.10 13.20 32,500 -0.20(-1.49%)
Apr 21, 2003 13.42 13.45 13.30 13.40 23,000 +0.23(+1.75%)
Apr 17, 2003 13.01 13.24 13.01 13.17 40,700 +0.37(+2.89%)
Apr 16, 2003 13.08 13.14 12.75 12.80 50,200 -0.23(-1.77%)
Apr 15, 2003 12.87 13.10 12.84 13.03 61,300 +0.41(+3.25%)
Apr 14, 2003 12.55 12.62 12.55 12.62 14,500 +0.07(+0.56%)
Apr 11, 2003 12.50 12.55 12.49 12.55 10,500 +0.00(+0.00%)
Apr 10, 2003 12.65 12.65 12.55 12.55 16,800 -0.05(-0.40%)
Apr 09, 2003 12.67 12.71 12.60 12.60 55,000 -0.17(-1.33%)
Apr 08, 2003 12.91 12.91 12.73 12.77 17,400 -0.14(-1.08%)
Apr 07, 2003 12.87 13.01 12.77 12.91 42,800 +0.34(+2.70%)
Apr 04, 2003 12.61 12.61 12.57 12.57 26,900 +0.02(+0.16%)
Apr 03, 2003 12.50 12.60 12.49 12.55 29,900 +0.10(+0.80%)
Apr 02, 2003 12.45 12.68 12.45 12.45 102,300 +0.30(+2.47%)
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.