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 (%)
Mar 31, 2004 23.25 23.67 23.20 23.67 12,300 +0.54(+2.33%)
Mar 30, 2004 22.64 23.15 22.64 23.13 29,700 +0.50(+2.21%)
Mar 29, 2004 22.61 23.00 22.61 22.63 22,700 +0.22(+0.98%)
Mar 26, 2004 22.18 22.48 22.18 22.41 22,800 +0.21(+0.95%)
Mar 25, 2004 22.00 22.31 22.00 22.20 37,200 +0.41(+1.88%)
Mar 24, 2004 22.07 22.12 21.74 21.79 27,800 -0.45(-2.02%)
Mar 23, 2004 22.40 22.73 22.10 22.24 15,600 -0.01(-0.04%)
Mar 22, 2004 22.92 22.92 22.24 22.25 24,300 -0.78(-3.39%)
Mar 19, 2004 23.05 23.31 23.01 23.03 11,100 -0.12(-0.52%)
Mar 18, 2004 22.60 23.15 22.50 23.15 8,900 +0.50(+2.21%)
Mar 17, 2004 22.35 22.74 22.35 22.65 20,400 +0.48(+2.17%)
Mar 16, 2004 22.39 22.64 22.06 22.17 31,900 -0.03(-0.14%)
Mar 15, 2004 22.75 22.75 22.10 22.20 27,200 -0.41(-1.81%)
Mar 12, 2004 22.19 22.65 22.19 22.61 27,400 +0.61(+2.77%)
Mar 11, 2004 22.00 22.60 22.00 22.00 51,000 -0.77(-3.38%)
Mar 10, 2004 23.60 23.70 22.75 22.77 48,700 -1.08(-4.53%)
Mar 09, 2004 23.77 23.89 23.77 23.85 68,300 -0.14(-0.58%)
Mar 08, 2004 24.04 24.18 23.95 23.99 31,300 +0.08(+0.33%)
Mar 05, 2004 23.85 24.00 23.36 23.91 64,500 -0.09(-0.37%)
Mar 04, 2004 24.02 24.10 23.99 24.00 28,600 -0.27(-1.11%)
Mar 03, 2004 24.00 24.36 24.00 24.27 56,300 +0.07(+0.29%)
Mar 02, 2004 23.88 24.24 23.85 24.20 33,500 +0.04(+0.17%)
Mar 01, 2004 23.56 24.35 23.56 24.16 40,200 +0.92(+3.96%)
Feb 27, 2004 22.81 23.24 22.81 23.24 19,600 +0.59(+2.60%)
Feb 26, 2004 22.51 22.75 22.40 22.65 16,500 -0.11(-0.48%)
Feb 25, 2004 22.40 22.80 22.40 22.76 61,100 +0.46(+2.06%)
Feb 24, 2004 22.40 22.41 22.00 22.30 61,900 -0.37(-1.63%)
Feb 23, 2004 22.50 22.72 22.30 22.67 130,400 +0.24(+1.07%)
Feb 20, 2004 21.25 22.43 20.72 22.43 124,400 -0.22(-0.97%)
Feb 19, 2004 23.29 23.29 22.65 22.65 107,300 -0.67(-2.87%)
Feb 18, 2004 23.60 23.85 23.20 23.32 27,500 -0.12(-0.51%)
Feb 17, 2004 23.55 23.77 23.42 23.44 69,000 -0.22(-0.93%)
Feb 13, 2004 24.23 24.50 23.44 23.66 63,300 -0.56(-2.31%)
Feb 12, 2004 24.25 24.59 24.12 24.22 35,200 +0.10(+0.41%)
Feb 11, 2004 23.15 24.20 23.15 24.12 47,400 +0.77(+3.30%)
Feb 10, 2004 23.45 23.45 23.11 23.35 34,000 +0.09(+0.39%)
Feb 09, 2004 23.18 23.75 23.18 23.26 125,900 +0.26(+1.13%)
Feb 06, 2004 22.00 23.01 21.90 23.00 122,800 +0.99(+4.50%)
Feb 05, 2004 22.80 22.80 22.01 22.01 72,900 -0.57(-2.52%)
Feb 04, 2004 23.03 23.36 22.49 22.58 80,100 -0.37(-1.61%)
Feb 03, 2004 22.39 23.10 22.39 22.95 45,700 +0.77(+3.47%)
Feb 02, 2004 22.54 22.54 21.50 22.18 144,800 -0.36(-1.60%)
Jan 30, 2004 22.90 23.15 22.43 22.54 60,500 -0.36(-1.57%)
Jan 29, 2004 24.00 24.00 22.58 22.90 300,900 -1.20(-4.98%)
Jan 28, 2004 25.05 25.25 24.10 24.10 37,200 -0.97(-3.87%)
Jan 27, 2004 25.16 25.46 25.00 25.07 45,800 -0.34(-1.34%)
Jan 26, 2004 25.07 25.45 24.95 25.41 70,800 +0.63(+2.54%)
Jan 23, 2004 24.70 24.96 24.70 24.78 31,000 +0.31(+1.27%)
Jan 22, 2004 24.69 24.69 24.02 24.47 67,200 -0.47(-1.88%)
Jan 21, 2004 25.10 25.10 24.74 24.94 56,200 -0.41(-1.62%)
Jan 20, 2004 24.76 25.38 24.76 25.35 93,500 +0.80(+3.26%)
Jan 16, 2004 24.65 24.75 24.37 24.55 63,700 -0.22(-0.89%)
Jan 15, 2004 25.20 25.50 24.66 24.77 60,900 -0.83(-3.24%)
Jan 14, 2004 26.20 26.20 24.19 25.60 121,600 -0.60(-2.29%)
Jan 13, 2004 26.51 26.60 26.15 26.20 78,000 -0.39(-1.47%)
Jan 12, 2004 26.18 26.59 26.16 26.59 92,400 +0.78(+3.02%)
Jan 09, 2004 25.52 26.07 25.52 25.81 76,100 +0.22(+0.86%)
Jan 08, 2004 25.45 25.53 25.40 25.59 78,400 +0.24(+0.95%)
Jan 07, 2004 25.53 25.53 25.32 25.35 44,600 -0.12(-0.47%)
Jan 06, 2004 25.55 25.58 25.05 25.47 78,100 +0.08(+0.32%)
Jan 05, 2004 24.39 25.40 24.39 25.39 120,500 +1.24(+5.13%)
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.