Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Wisdomtree Brazilian Real Fund (NY: BZF )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2004 25.68 25.80 25.43 25.80 22,400 +0.47(+1.86%)
Aug 30, 2004 25.35 25.49 25.24 25.33 15,000 -0.13(-0.51%)
Aug 27, 2004 25.44 25.52 25.34 25.46 9,800 +0.08(+0.32%)
Aug 26, 2004 25.62 25.62 25.31 25.38 14,400 -0.12(-0.47%)
Aug 25, 2004 25.41 25.67 25.36 25.50 28,900 +0.10(+0.39%)
Aug 24, 2004 25.42 25.60 25.36 25.40 12,000 +0.00(+0.00%)
Aug 23, 2004 25.69 25.69 25.31 25.40 17,900 -0.19(-0.74%)
Aug 20, 2004 25.45 25.67 25.30 25.59 30,800 +0.15(+0.59%)
Aug 19, 2004 25.47 25.60 25.16 25.44 42,400 +0.19(+0.75%)
Aug 18, 2004 24.68 25.25 24.47 25.25 36,000 +0.66(+2.68%)
Aug 17, 2004 24.31 24.65 24.31 24.59 35,800 +0.32(+1.32%)
Aug 16, 2004 23.55 24.34 23.55 24.27 14,900 +0.51(+2.15%)
Aug 13, 2004 24.01 24.03 23.76 23.76 20,500 -0.09(-0.38%)
Aug 12, 2004 23.98 24.10 23.75 23.85 41,200 -0.08(-0.33%)
Aug 11, 2004 23.83 23.99 23.70 23.93 35,200 +0.13(+0.55%)
Aug 10, 2004 23.50 23.81 23.49 23.80 36,200 +0.46(+1.97%)
Aug 09, 2004 23.07 23.55 23.07 23.34 47,200 +0.17(+0.73%)
Aug 06, 2004 23.01 23.24 23.00 23.17 27,200 +0.16(+0.70%)
Aug 05, 2004 23.71 23.90 23.01 23.01 49,500 -0.49(-2.09%)
Aug 04, 2004 23.55 23.68 23.50 23.50 20,000 -0.15(-0.63%)
Aug 03, 2004 23.41 24.00 23.41 23.65 54,600 +0.25(+1.07%)
Aug 02, 2004 23.50 23.50 23.32 23.40 26,400 +0.10(+0.43%)
Jul 30, 2004 23.40 23.63 23.29 23.30 25,000 +0.07(+0.30%)
Jul 29, 2004 23.26 23.50 23.18 23.23 14,800 +0.17(+0.74%)
Jul 28, 2004 22.92 23.15 22.75 23.06 16,300 +0.39(+1.72%)
Jul 27, 2004 22.51 22.69 22.26 22.67 16,400 +0.41(+1.84%)
Jul 26, 2004 22.70 22.85 22.24 22.26 17,300 -0.24(-1.07%)
Jul 23, 2004 22.40 22.80 22.28 22.50 47,300 +0.03(+0.13%)
Jul 22, 2004 22.46 22.50 22.25 22.47 24,800 -0.14(-0.62%)
Jul 21, 2004 23.25 23.25 22.57 22.61 6,100 -0.59(-2.54%)
Jul 20, 2004 23.05 23.20 22.90 23.20 10,900 +0.15(+0.65%)
Jul 19, 2004 23.25 23.49 23.05 23.05 27,700 -0.32(-1.37%)
Jul 16, 2004 23.45 23.50 23.21 23.37 56,200 +0.48(+2.10%)
Jul 15, 2004 22.65 23.00 22.65 22.89 54,100 +0.39(+1.73%)
Jul 14, 2004 22.20 22.75 22.20 22.50 27,000 +0.29(+1.31%)
Jul 13, 2004 22.30 22.30 22.13 22.21 6,800 -0.14(-0.63%)
Jul 12, 2004 21.65 22.35 21.63 22.35 27,200 +0.66(+3.04%)
Jul 09, 2004 21.55 21.69 21.53 21.69 3,700 +0.19(+0.88%)
Jul 08, 2004 21.60 21.64 21.50 21.50 12,500 -0.21(-0.97%)
Jul 07, 2004 21.77 21.85 21.70 21.71 7,200 +0.01(+0.05%)
Jul 06, 2004 21.80 22.02 21.70 21.70 37,700 -0.59(-2.65%)
Jul 02, 2004 21.90 22.29 21.90 22.29 15,500 +0.64(+2.96%)
Jul 01, 2004 21.60 21.66 21.55 21.65 11,000 +0.14(+0.65%)
Jun 30, 2004 21.00 21.51 21.00 21.51 6,200 +0.36(+1.70%)
Jun 29, 2004 21.05 21.16 20.82 21.15 37,800 +0.00(+0.00%)
Jun 28, 2004 21.35 21.35 21.15 21.15 7,800 -0.05(-0.24%)
Jun 25, 2004 21.21 21.39 21.20 21.20 3,600 -0.10(-0.47%)
Jun 24, 2004 20.95 21.43 20.95 21.30 37,900 +0.38(+1.82%)
Jun 23, 2004 20.65 20.92 20.64 20.92 12,900 +0.35(+1.70%)
Jun 22, 2004 20.88 20.88 20.57 20.57 1,700 -0.30(-1.44%)
Jun 21, 2004 20.62 20.96 20.62 20.87 5,500 +0.20(+0.97%)
Jun 18, 2004 20.65 20.75 20.57 20.67 3,000 -0.08(-0.39%)
Jun 17, 2004 20.85 20.96 20.75 20.75 4,200 -0.10(-0.48%)
Jun 16, 2004 20.59 20.89 20.55 20.85 18,100 +0.30(+1.46%)
Jun 15, 2004 20.15 20.62 20.15 20.55 18,300 +0.57(+2.85%)
Jun 14, 2004 19.92 20.05 19.90 19.98 25,600 -0.62(-3.01%)
Jun 10, 2004 20.55 20.60 20.46 20.60 7,000 -0.10(-0.48%)
Jun 09, 2004 20.90 20.92 20.65 20.70 15,800 -0.45(-2.13%)
Jun 08, 2004 20.90 21.16 20.85 21.15 15,500 +0.26(+1.24%)
Jun 07, 2004 20.60 21.00 20.60 20.89 16,300 +0.64(+3.16%)
Jun 04, 2004 20.20 20.34 20.20 20.25 16,800 +0.40(+2.02%)
Jun 03, 2004 20.31 20.31 19.85 19.85 21,000 -0.51(-2.50%)
Jun 02, 2004 20.22 20.56 20.22 20.36 87,700 +0.65(+3.30%)
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.