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 (%)
Jan 30, 2009 18.72 18.93 18.45 18.49 0 -0.45(-2.40%)
Jan 29, 2009 18.94 19.01 18.75 18.94 11,784 +0.06(+0.32%)
Jan 28, 2009 18.67 19.03 18.63 18.88 11,133 +0.42(+2.28%)
Jan 27, 2009 18.61 18.70 18.30 18.46 26,997 -0.06(-0.32%)
Jan 26, 2009 18.70 18.86 18.47 18.52 22,574 -0.01(-0.05%)
Jan 23, 2009 18.48 18.74 18.35 18.53 9,292 -0.11(-0.59%)
Jan 22, 2009 18.35 18.72 18.35 18.64 5,283 +0.10(+0.54%)
Jan 21, 2009 18.27 18.54 18.22 18.54 10,575 +0.46(+2.54%)
Jan 20, 2009 18.27 18.27 18.08 18.08 3,245 -0.35(-1.90%)
Jan 16, 2009 18.45 18.64 18.39 18.43 7,835 +0.16(+0.88%)
Jan 15, 2009 18.07 18.34 17.99 18.27 43,629 +0.19(+1.05%)
Jan 14, 2009 18.28 18.30 18.08 18.08 37,994 -0.55(-2.95%)
Jan 13, 2009 18.43 18.77 18.17 18.63 61,168 +0.12(+0.65%)
Jan 12, 2009 18.67 18.79 18.40 18.51 15,641 -0.53(-2.78%)
Jan 09, 2009 18.63 19.21 18.63 19.04 2,437 +0.23(+1.22%)
Jan 08, 2009 19.11 19.25 18.68 18.81 14,904 -0.19(-1.00%)
Jan 07, 2009 19.68 19.88 19.00 19.00 72,487 -1.12(-5.57%)
Jan 06, 2009 19.78 20.20 19.59 20.12 44,048 +0.67(+3.44%)
Jan 05, 2009 18.66 19.45 18.66 19.45 15,629 +0.85(+4.57%)
Jan 02, 2009 18.63 18.77 18.51 18.60 0 -1.41(-7.05%)
Jan 01, 2009 18.11 20.01 17.82 20.01 0 +0.00(+0.00%)
Dec 31, 2008 18.11 20.01 17.82 20.01 34,363 +1.56(+8.46%)
Dec 30, 2008 18.32 18.49 18.26 18.45 14,870 +0.64(+3.59%)
Dec 29, 2008 17.94 17.94 17.70 17.81 11,376 -0.17(-0.94%)
Dec 26, 2008 17.98 18.07 17.92 17.98 14,919 +0.04(+0.22%)
Dec 24, 2008 18.03 18.03 17.92 17.94 5,834 +0.13(+0.73%)
Dec 23, 2008 17.92 17.98 17.70 17.81 13,616 +0.10(+0.56%)
Dec 22, 2008 17.92 18.00 17.71 17.71 4,093 -1.10(-5.84%)
Dec 19, 2008 18.71 18.84 18.56 18.81 10,079 +0.53(+2.89%)
Dec 18, 2008 19.19 19.19 18.17 18.28 85,164 -0.72(-3.79%)
Dec 17, 2008 19.00 19.14 18.95 19.00 11,939 -0.22(-1.15%)
Dec 16, 2008 18.47 19.37 18.47 19.22 49,475 +0.75(+4.04%)
Dec 15, 2008 18.57 18.78 18.47 18.47 11,905 -0.07(-0.36%)
Dec 12, 2008 18.42 18.74 18.35 18.54 10,051 -0.02(-0.11%)
Dec 11, 2008 18.44 19.26 18.44 18.56 27,450 +0.62(+3.46%)
Dec 10, 2008 17.98 18.43 17.91 17.94 25,188 -0.09(-0.50%)
Dec 09, 2008 17.77 18.22 17.77 18.03 5,145 +0.30(+1.69%)
Dec 08, 2008 18.01 18.22 17.50 17.73 28,423 -0.39(-2.15%)
Dec 05, 2008 16.97 18.29 16.75 18.12 97,531 +1.09(+6.40%)
Dec 04, 2008 17.71 17.71 17.03 17.03 49,069 -0.60(-3.40%)
Dec 03, 2008 17.50 18.34 17.36 17.63 29,986 -0.46(-2.53%)
Dec 02, 2008 18.14 18.29 17.99 18.09 61,787 -0.72(-3.84%)
Dec 01, 2008 18.63 19.01 18.52 18.81 34,707 -0.23(-1.21%)
Nov 28, 2008 19.10 19.17 18.76 19.04 20,600 -0.59(-3.01%)
Nov 26, 2008 18.95 19.63 18.94 19.63 6,703 +0.80(+4.25%)
Nov 25, 2008 18.92 19.01 18.74 18.83 6,490 +0.00(+0.01%)
Nov 24, 2008 17.42 18.84 17.42 18.83 21,346 +1.80(+10.56%)
Nov 21, 2008 17.97 17.97 16.25 17.03 26,529 -0.78(-4.38%)
Nov 20, 2008 18.14 18.17 17.81 17.81 37,096 -0.36(-1.98%)
Nov 19, 2008 18.46 18.47 18.08 18.17 9,098 -0.50(-2.68%)
Nov 18, 2008 18.94 19.00 18.67 18.67 6,625 -0.32(-1.68%)
Nov 17, 2008 18.86 19.13 18.69 18.99 6,781 -0.39(-2.01%)
Nov 14, 2008 19.06 19.43 18.91 19.38 9,503 +0.71(+3.80%)
Nov 13, 2008 18.99 19.15 18.20 18.67 39,345 -0.15(-0.80%)
Nov 12, 2008 19.26 19.29 18.76 18.82 36,333 -0.99(-5.00%)
Nov 11, 2008 20.07 20.07 19.62 19.81 8,512 -0.55(-2.70%)
Nov 10, 2008 20.52 20.64 20.35 20.36 8,816 +0.11(+0.54%)
Nov 07, 2008 20.20 20.40 20.18 20.25 5,075 +0.28(+1.40%)
Nov 06, 2008 20.19 20.34 19.75 19.97 93,051 -0.45(-2.20%)
Nov 05, 2008 20.40 20.63 20.33 20.42 11,492 +0.00(+0.00%)
Nov 04, 2008 20.49 20.75 20.42 20.42 46,955 +0.35(+1.74%)
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.