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 (%)
Dec 31, 2004 34.39 34.39 34.15 34.37 17,400 +0.15(+0.44%)
Dec 30, 2004 34.19 34.23 34.10 34.22 17,200 +0.12(+0.35%)
Dec 29, 2004 33.80 34.17 33.74 34.10 40,600 -0.74(-2.12%)
Dec 28, 2004 34.81 34.89 34.77 34.84 28,500 +0.10(+0.29%)
Dec 27, 2004 34.45 34.79 34.41 34.74 35,100 +0.45(+1.31%)
Dec 23, 2004 34.16 34.30 34.02 34.29 34,100 +0.13(+0.38%)
Dec 22, 2004 33.99 34.32 33.99 34.16 26,400 -0.02(-0.06%)
Dec 21, 2004 33.74 34.34 33.74 34.18 51,400 +0.32(+0.95%)
Dec 20, 2004 33.65 33.95 33.65 33.86 158,100 +0.25(+0.74%)
Dec 17, 2004 33.71 33.71 33.30 33.61 96,500 +0.40(+1.20%)
Dec 16, 2004 33.00 33.38 33.00 33.21 97,900 +1.80(+5.73%)
Dec 15, 2004 31.05 31.41 31.03 31.41 59,000 +0.67(+2.18%)
Dec 14, 2004 30.86 30.99 30.68 30.74 49,800 -0.12(-0.39%)
Dec 13, 2004 30.00 30.90 30.00 30.86 37,900 +1.06(+3.56%)
Dec 10, 2004 29.27 29.80 29.25 29.80 23,000 +0.56(+1.92%)
Dec 09, 2004 30.09 30.09 28.31 29.24 60,400 -0.87(-2.89%)
Dec 08, 2004 30.06 30.12 29.00 30.11 29,700 -0.20(-0.66%)
Dec 07, 2004 31.13 31.18 30.04 30.31 32,300 -0.82(-2.63%)
Dec 06, 2004 30.90 31.15 30.72 31.13 33,600 +0.43(+1.40%)
Dec 03, 2004 30.70 30.95 30.41 30.70 29,200 +0.58(+1.93%)
Dec 02, 2004 30.62 30.62 30.12 30.12 28,600 -0.38(-1.25%)
Dec 01, 2004 30.04 30.62 30.04 30.50 27,800 +0.52(+1.73%)
Nov 30, 2004 29.75 30.02 29.75 29.98 36,300 +0.45(+1.52%)
Nov 29, 2004 29.65 30.20 29.50 29.53 65,800 +0.04(+0.14%)
Nov 26, 2004 29.07 29.50 29.07 29.49 27,100 +0.76(+2.65%)
Nov 24, 2004 28.50 28.92 28.50 28.73 15,600 +0.22(+0.77%)
Nov 23, 2004 28.93 28.93 28.51 28.51 47,800 -0.31(-1.08%)
Nov 22, 2004 28.24 28.85 28.24 28.82 39,900 +0.33(+1.16%)
Nov 19, 2004 28.79 28.79 28.22 28.49 12,900 -0.30(-1.04%)
Nov 18, 2004 28.59 28.79 28.36 28.79 53,800 +0.29(+1.02%)
Nov 17, 2004 28.52 28.71 28.36 28.50 63,100 +0.67(+2.41%)
Nov 16, 2004 28.57 28.57 27.75 27.83 62,400 -0.99(-3.44%)
Nov 15, 2004 28.65 28.83 28.63 28.82 47,800 +0.31(+1.09%)
Nov 12, 2004 28.47 28.56 28.31 28.51 61,100 +0.21(+0.74%)
Nov 11, 2004 28.25 28.30 28.01 28.30 22,700 +0.46(+1.65%)
Nov 10, 2004 27.82 28.13 27.82 27.84 10,300 +0.08(+0.29%)
Nov 09, 2004 27.40 27.76 27.40 27.76 9,100 +0.10(+0.36%)
Nov 08, 2004 27.50 27.75 27.40 27.66 13,600 -0.28(-1.00%)
Nov 05, 2004 28.10 28.16 27.93 27.94 33,900 -0.06(-0.21%)
Nov 04, 2004 27.72 28.00 27.65 28.00 79,500 +0.38(+1.38%)
Nov 03, 2004 27.50 27.75 27.50 27.62 70,700 +0.37(+1.36%)
Nov 02, 2004 26.83 27.38 26.83 27.25 120,800 +0.17(+0.63%)
Nov 01, 2004 26.76 27.10 26.62 27.08 19,300 +0.28(+1.04%)
Oct 29, 2004 26.70 26.86 26.63 26.80 36,800 +0.21(+0.79%)
Oct 28, 2004 27.00 27.00 26.35 26.59 10,100 -0.16(-0.60%)
Oct 27, 2004 26.60 26.96 26.60 26.75 27,800 +0.11(+0.41%)
Oct 26, 2004 26.35 26.64 26.27 26.64 24,500 +0.31(+1.18%)
Oct 25, 2004 26.08 26.33 25.90 26.33 11,900 +0.00(+0.00%)
Oct 22, 2004 26.95 26.96 26.26 26.33 47,900 -0.37(-1.39%)
Oct 21, 2004 26.30 26.80 26.30 26.70 15,000 +0.58(+2.22%)
Oct 20, 2004 26.05 26.18 25.76 26.12 43,800 -0.37(-1.40%)
Oct 19, 2004 27.38 27.38 26.29 26.49 12,500 -0.71(-2.61%)
Oct 18, 2004 27.21 27.40 26.88 27.20 25,700 +0.22(+0.82%)
Oct 15, 2004 26.39 27.22 26.39 26.98 72,900 +0.62(+2.35%)
Oct 14, 2004 26.50 27.00 26.28 26.36 64,000 -0.61(-2.26%)
Oct 13, 2004 27.64 27.69 26.70 26.97 26,700 -0.42(-1.53%)
Oct 12, 2004 27.70 27.70 27.31 27.39 24,700 -0.40(-1.44%)
Oct 11, 2004 27.94 27.94 27.58 27.79 7,400 +0.10(+0.36%)
Oct 08, 2004 27.71 27.82 27.46 27.69 9,700 +0.16(+0.58%)
Oct 07, 2004 27.64 27.66 27.40 27.53 11,900 -0.13(-0.47%)
Oct 06, 2004 27.88 27.88 27.66 27.66 24,500 -0.09(-0.32%)
Oct 05, 2004 27.74 27.95 27.66 27.75 33,500 +0.03(+0.11%)
Oct 04, 2004 27.40 27.74 27.40 27.72 47,600 +0.63(+2.33%)
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.