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 (%)
Sep 30, 2005 49.60 49.73 49.11 49.60 70,100 +0.25(+0.51%)
Sep 29, 2005 48.75 49.62 47.20 49.35 58,200 +0.20(+0.41%)
Sep 28, 2005 48.24 49.73 48.02 49.15 177,400 +1.43(+3.00%)
Sep 27, 2005 48.49 48.55 47.60 47.72 101,700 -0.84(-1.73%)
Sep 26, 2005 48.45 48.91 48.03 48.56 78,200 +0.11(+0.23%)
Sep 23, 2005 48.45 49.00 47.10 48.45 201,400 +1.90(+4.08%)
Sep 22, 2005 46.70 46.75 45.78 46.55 69,800 +0.01(+0.02%)
Sep 21, 2005 45.71 47.04 45.71 46.54 65,300 +1.12(+2.47%)
Sep 20, 2005 45.76 45.86 45.31 45.42 50,100 -0.09(-0.20%)
Sep 19, 2005 45.15 45.56 45.05 45.51 54,600 +0.33(+0.73%)
Sep 16, 2005 44.85 45.24 44.85 45.18 15,100 +0.42(+0.94%)
Sep 15, 2005 44.07 44.80 44.02 44.76 35,300 +1.05(+2.40%)
Sep 14, 2005 43.78 43.99 43.38 43.71 34,100 -0.07(-0.16%)
Sep 13, 2005 44.20 44.20 43.51 43.78 53,400 -0.19(-0.43%)
Sep 12, 2005 44.15 44.50 43.83 43.97 77,400 -0.18(-0.41%)
Sep 09, 2005 43.20 44.15 43.20 44.15 46,800 +0.95(+2.20%)
Sep 08, 2005 43.36 43.36 43.14 43.20 53,100 +0.04(+0.09%)
Sep 07, 2005 42.97 43.16 42.92 43.16 41,400 +0.30(+0.70%)
Sep 06, 2005 42.40 42.94 42.21 42.86 50,800 +0.66(+1.56%)
Sep 02, 2005 41.55 42.22 41.55 42.20 50,300 +0.90(+2.18%)
Sep 01, 2005 41.40 41.68 41.20 41.30 44,800 -0.15(-0.36%)
Aug 31, 2005 40.90 41.49 40.90 41.45 56,400 +1.14(+2.83%)
Aug 30, 2005 40.40 40.68 40.20 40.31 38,600 +0.15(+0.37%)
Aug 29, 2005 39.29 40.34 39.12 40.16 41,400 +0.86(+2.19%)
Aug 26, 2005 40.38 40.55 39.00 39.30 350,700 -1.94(-4.70%)
Aug 25, 2005 40.57 41.34 40.39 41.24 37,300 +0.96(+2.38%)
Aug 24, 2005 40.40 40.60 40.20 40.28 24,500 -0.12(-0.30%)
Aug 23, 2005 41.39 41.39 40.11 40.40 106,200 -1.30(-3.12%)
Aug 22, 2005 40.70 41.87 40.65 41.70 86,800 +2.00(+5.04%)
Aug 19, 2005 40.91 41.08 38.61 39.70 158,400 -0.61(-1.51%)
Aug 18, 2005 41.88 41.88 40.00 40.31 106,100 -1.57(-3.75%)
Aug 17, 2005 41.54 42.00 41.43 41.88 41,100 +0.35(+0.84%)
Aug 16, 2005 42.40 42.40 41.35 41.53 60,700 -0.45(-1.07%)
Aug 15, 2005 41.45 42.20 41.45 41.98 86,700 +0.78(+1.89%)
Aug 12, 2005 40.00 41.40 39.80 41.20 276,400 -0.05(-0.12%)
Aug 11, 2005 42.45 42.98 40.75 41.25 95,700 -1.40(-3.28%)
Aug 10, 2005 42.85 43.30 42.36 42.65 78,700 +0.35(+0.83%)
Aug 09, 2005 41.30 42.30 41.18 42.30 59,600 +1.46(+3.57%)
Aug 08, 2005 41.30 41.58 40.80 40.84 51,500 +0.04(+0.10%)
Aug 05, 2005 41.28 41.40 40.48 40.80 33,000 -0.05(-0.12%)
Aug 04, 2005 42.15 42.15 40.82 40.85 43,900 -0.22(-0.54%)
Aug 03, 2005 41.52 41.78 40.99 41.07 52,200 +0.57(+1.41%)
Aug 02, 2005 39.89 40.66 39.27 40.50 73,500 +1.18(+3.00%)
Aug 01, 2005 38.99 39.51 38.82 39.32 39,900 +0.42(+1.08%)
Jul 29, 2005 38.72 39.24 38.72 38.90 48,500 +0.21(+0.54%)
Jul 28, 2005 37.85 38.81 37.85 38.69 50,300 +1.34(+3.59%)
Jul 27, 2005 37.15 37.68 36.30 37.35 74,100 +0.93(+2.55%)
Jul 26, 2005 35.51 36.48 34.70 36.42 152,200 +0.14(+0.39%)
Jul 25, 2005 37.52 37.65 36.06 36.28 104,100 -2.25(-5.84%)
Jul 22, 2005 39.12 39.12 38.30 38.53 32,600 -0.59(-1.51%)
Jul 21, 2005 38.75 39.25 38.40 39.12 47,600 +0.60(+1.56%)
Jul 20, 2005 37.79 38.76 37.50 38.52 28,500 +0.70(+1.85%)
Jul 19, 2005 38.27 38.27 37.50 37.82 37,900 -0.25(-0.66%)
Jul 18, 2005 37.79 38.39 37.79 38.07 26,300 -0.08(-0.21%)
Jul 15, 2005 38.64 38.64 38.10 38.15 4,200 -0.47(-1.21%)
Jul 14, 2005 39.26 39.41 38.51 38.62 22,600 -0.39(-1.01%)
Jul 13, 2005 38.94 39.18 38.94 39.01 24,600 +0.21(+0.54%)
Jul 12, 2005 38.50 38.89 38.00 38.80 31,800 +0.44(+1.15%)
Jul 11, 2005 37.65 38.40 37.65 38.36 20,800 +0.75(+1.99%)
Jul 08, 2005 37.50 37.70 37.35 37.61 24,800 +0.47(+1.27%)
Jul 07, 2005 36.60 37.24 36.54 37.14 16,300 +0.06(+0.16%)
Jul 06, 2005 37.50 37.50 36.68 37.08 31,700 -0.64(-1.70%)
Jul 05, 2005 37.96 38.00 37.60 37.72 15,800 -0.54(-1.41%)
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.