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 (%)
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%)
Jul 01, 2005 37.87 38.50 37.87 38.26 9,300 +0.36(+0.95%)
Jun 30, 2005 37.82 38.06 37.82 37.90 16,300 +0.09(+0.24%)
Jun 29, 2005 37.78 38.48 37.78 37.81 6,600 +0.16(+0.42%)
Jun 28, 2005 37.45 37.85 37.45 37.65 27,700 +0.18(+0.48%)
Jun 27, 2005 37.00 37.82 37.00 37.47 41,900 +0.37(+1.00%)
Jun 24, 2005 37.35 37.45 37.00 37.10 30,500 -0.43(-1.15%)
Jun 23, 2005 37.57 38.27 37.51 37.53 45,200 -0.46(-1.21%)
Jun 22, 2005 38.29 38.29 37.90 37.99 12,000 -0.31(-0.81%)
Jun 21, 2005 38.59 38.59 38.12 38.30 14,400 -0.29(-0.75%)
Jun 20, 2005 38.72 38.72 38.25 38.59 26,400 -0.09(-0.23%)
Jun 17, 2005 38.65 38.83 38.46 38.68 14,400 +0.56(+1.47%)
Jun 16, 2005 37.30 38.31 37.30 38.12 55,500 +1.22(+3.31%)
Jun 15, 2005 36.00 37.00 36.00 36.90 61,000 -0.08(-0.22%)
Jun 14, 2005 35.97 36.98 35.28 36.98 38,300 +1.51(+4.26%)
Jun 13, 2005 35.80 35.96 35.47 35.47 22,600 -0.01(-0.03%)
Jun 10, 2005 35.02 35.53 35.01 35.48 18,800 +0.71(+2.04%)
Jun 09, 2005 35.30 35.30 34.45 34.77 27,900 -1.03(-2.88%)
Jun 08, 2005 35.72 35.97 35.57 35.80 15,800 +0.10(+0.28%)
Jun 07, 2005 35.84 35.84 35.64 35.70 27,300 -0.29(-0.81%)
Jun 06, 2005 36.50 36.50 35.35 35.99 38,100 -0.99(-2.68%)
Jun 03, 2005 37.50 37.64 36.70 36.98 26,800 -0.30(-0.80%)
Jun 02, 2005 36.45 37.36 36.45 37.28 28,800 +0.90(+2.47%)
Jun 01, 2005 35.95 36.38 35.50 36.38 32,100 +0.63(+1.76%)
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%)
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.