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 (%)
May 31, 2006 60.75 60.95 60.50 60.79 1,697,200 +1.98(+3.37%)
May 30, 2006 59.93 59.99 58.50 58.81 745,200 -1.09(-1.82%)
May 26, 2006 60.00 60.07 59.26 59.90 124,400 +0.36(+0.60%)
May 25, 2006 59.20 59.95 58.80 59.54 1,047,100 +1.03(+1.76%)
May 24, 2006 58.90 59.14 58.00 58.51 677,500 -0.40(-0.68%)
May 23, 2006 59.15 61.00 58.60 58.91 1,656,400 +0.64(+1.10%)
May 22, 2006 57.00 58.75 56.80 58.27 1,623,000 -2.91(-4.76%)
May 19, 2006 61.55 62.20 60.83 61.18 1,955,100 +0.18(+0.30%)
May 18, 2006 61.20 61.95 60.50 61.00 485,900 +0.51(+0.84%)
May 17, 2006 62.33 62.75 60.03 60.49 146,400 -3.24(-5.08%)
May 16, 2006 63.26 64.47 62.61 63.73 94,200 +1.18(+1.89%)
May 15, 2006 61.85 63.75 61.82 62.55 149,000 -2.35(-3.62%)
May 12, 2006 65.50 66.49 63.86 64.90 150,500 -2.84(-4.19%)
May 11, 2006 70.00 70.25 67.53 67.74 109,600 -2.56(-3.64%)
May 10, 2006 69.50 70.63 69.45 70.30 159,000 -0.95(-1.33%)
May 09, 2006 70.20 71.25 70.10 71.25 42,800 +1.26(+1.80%)
May 08, 2006 69.38 70.26 69.23 69.99 112,300 +0.49(+0.71%)
May 05, 2006 68.95 69.87 68.74 69.50 65,900 +1.25(+1.83%)
May 04, 2006 68.10 68.91 68.10 68.25 166,200 +0.19(+0.28%)
May 03, 2006 68.54 68.54 67.58 68.06 211,000 -0.34(-0.50%)
May 02, 2006 67.40 68.42 66.50 68.40 67,500 +1.40(+2.09%)
May 01, 2006 65.00 67.20 64.94 67.00 222,700 +1.28(+1.95%)
Apr 28, 2006 64.79 65.99 64.79 65.72 60,300 +1.02(+1.58%)
Apr 27, 2006 64.08 65.36 63.66 64.70 62,700 -0.62(-0.95%)
Apr 26, 2006 63.95 65.49 63.95 65.32 53,200 +1.14(+1.78%)
Apr 25, 2006 64.98 65.24 64.15 64.18 40,500 -1.00(-1.53%)
Apr 24, 2006 65.65 65.65 64.54 65.18 158,400 -1.01(-1.53%)
Apr 21, 2006 65.02 66.76 65.02 66.19 43,000 +1.52(+2.35%)
Apr 20, 2006 65.03 65.74 64.20 64.67 34,100 -0.63(-0.96%)
Apr 19, 2006 64.89 65.50 64.36 65.30 39,100 +0.62(+0.96%)
Apr 18, 2006 62.75 64.70 61.50 64.68 103,100 +2.65(+4.27%)
Apr 17, 2006 61.48 62.43 61.48 62.03 53,200 +0.99(+1.62%)
Apr 13, 2006 61.49 61.49 60.19 61.04 36,100 -0.45(-0.73%)
Apr 12, 2006 61.17 61.65 61.03 61.49 47,300 +0.22(+0.36%)
Apr 11, 2006 62.00 62.61 61.02 61.27 34,900 -0.18(-0.29%)
Apr 10, 2006 62.05 62.25 61.26 61.45 46,800 -0.81(-1.30%)
Apr 07, 2006 63.63 63.77 62.02 62.26 66,600 -1.74(-2.72%)
Apr 06, 2006 63.64 64.00 63.06 64.00 76,800 +0.55(+0.87%)
Apr 05, 2006 63.05 63.45 62.37 63.45 96,600 +0.79(+1.26%)
Apr 04, 2006 62.70 63.10 62.40 62.66 105,800 +0.33(+0.53%)
Apr 03, 2006 60.85 62.50 60.85 62.33 93,100 +1.68(+2.77%)
Mar 31, 2006 60.25 60.69 60.00 60.65 40,000 +0.20(+0.33%)
Mar 30, 2006 59.76 60.65 59.75 60.45 111,400 +1.43(+2.42%)
Mar 29, 2006 58.00 59.18 57.70 59.02 102,700 +1.53(+2.66%)
Mar 28, 2006 59.24 59.24 57.49 57.49 116,400 -2.52(-4.20%)
Mar 27, 2006 58.98 60.33 58.52 60.01 181,600 +1.43(+2.44%)
Mar 24, 2006 59.00 59.05 58.33 58.58 45,100 +0.36(+0.62%)
Mar 23, 2006 58.70 59.22 57.61 58.22 80,700 -0.30(-0.51%)
Mar 22, 2006 57.61 58.60 57.61 58.52 45,700 +1.01(+1.76%)
Mar 21, 2006 59.41 59.41 57.36 57.51 86,100 -1.92(-3.23%)
Mar 20, 2006 60.50 60.50 59.20 59.43 70,100 -0.10(-0.17%)
Mar 17, 2006 60.12 60.47 59.31 59.53 38,800 -0.53(-0.88%)
Mar 16, 2006 61.45 61.45 59.92 60.06 52,400 -0.19(-0.32%)
Mar 15, 2006 59.40 60.25 59.20 60.25 139,500 +1.82(+3.11%)
Mar 14, 2006 57.14 58.47 57.10 58.43 96,900 +1.11(+1.94%)
Mar 13, 2006 58.75 58.81 57.00 57.32 118,700 -0.26(-0.45%)
Mar 10, 2006 56.92 57.90 55.80 57.58 85,500 +1.66(+2.97%)
Mar 09, 2006 57.90 58.49 55.75 55.92 97,900 -1.30(-2.27%)
Mar 08, 2006 56.50 57.33 55.10 57.22 177,400 -0.56(-0.97%)
Mar 07, 2006 59.06 59.06 56.81 57.78 141,900 -2.37(-3.94%)
Mar 06, 2006 62.55 62.55 59.60 60.15 144,100 -2.11(-3.39%)
Mar 03, 2006 62.35 62.70 61.51 62.26 33,700 -0.19(-0.30%)
Mar 02, 2006 62.60 62.60 61.51 62.45 54,600 +0.44(+0.71%)
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.