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 (%)
Oct 31, 2003 19.86 20.01 19.80 19.81 28,800 +0.11(+0.56%)
Oct 30, 2003 19.87 19.87 19.66 19.70 18,600 -0.10(-0.51%)
Oct 29, 2003 19.87 20.00 19.70 19.80 16,900 -0.01(-0.05%)
Oct 28, 2003 19.50 19.81 19.50 19.81 75,300 +0.66(+3.45%)
Oct 27, 2003 19.33 19.33 19.10 19.15 45,700 +0.10(+0.52%)
Oct 24, 2003 19.00 19.05 18.72 19.05 199,500 -0.01(-0.05%)
Oct 23, 2003 19.44 19.44 19.00 19.06 32,800 -0.55(-2.80%)
Oct 22, 2003 19.85 19.87 19.60 19.61 19,000 -0.35(-1.75%)
Oct 21, 2003 20.05 20.05 20.05 19.96 33,100 -0.04(-0.20%)
Oct 20, 2003 20.02 20.02 19.76 20.00 29,800 +0.05(+0.25%)
Oct 17, 2003 20.08 20.08 19.90 19.95 21,900 -0.05(-0.25%)
Oct 16, 2003 20.20 20.20 20.05 20.00 23,500 -0.20(-0.99%)
Oct 15, 2003 20.40 20.40 20.20 20.20 25,900 -0.02(-0.10%)
Oct 14, 2003 20.47 20.47 20.22 20.22 30,500 -0.10(-0.49%)
Oct 13, 2003 20.27 20.35 20.20 20.32 22,200 +0.31(+1.55%)
Oct 10, 2003 20.20 20.20 20.06 20.01 54,900 -0.05(-0.25%)
Oct 09, 2003 20.15 20.31 19.95 20.06 55,100 +0.04(+0.20%)
Oct 08, 2003 19.86 20.02 19.86 20.02 39,300 +0.67(+3.46%)
Oct 07, 2003 19.40 19.45 19.34 19.35 22,000 +0.05(+0.26%)
Oct 06, 2003 19.00 19.40 19.00 19.30 18,600 +0.35(+1.85%)
Oct 03, 2003 18.90 18.94 18.75 18.95 41,100 +0.08(+0.42%)
Oct 02, 2003 18.70 18.90 18.70 18.87 18,500 +0.48(+2.61%)
Oct 01, 2003 18.06 18.39 18.06 18.39 11,000 +0.40(+2.22%)
Sep 30, 2003 17.90 18.06 17.81 17.99 11,400 +0.25(+1.41%)
Sep 29, 2003 17.95 17.95 17.56 17.74 7,800 +0.05(+0.28%)
Sep 26, 2003 17.85 17.90 17.50 17.69 50,600 -0.20(-1.12%)
Sep 25, 2003 18.00 18.00 17.86 17.89 15,500 -0.11(-0.61%)
Sep 24, 2003 18.35 18.35 18.00 18.00 66,000 -0.18(-0.99%)
Sep 23, 2003 18.35 18.50 18.20 18.18 16,500 -0.26(-1.41%)
Sep 22, 2003 18.55 18.55 18.42 18.44 11,600 -0.32(-1.71%)
Sep 19, 2003 18.79 18.84 18.71 18.76 20,900 +0.14(+0.75%)
Sep 18, 2003 18.52 18.85 18.52 18.62 12,700 +0.12(+0.65%)
Sep 17, 2003 18.60 18.60 18.50 18.50 8,200 -0.08(-0.43%)
Sep 16, 2003 18.79 18.83 18.43 18.58 23,300 -0.21(-1.12%)
Sep 15, 2003 18.67 18.81 18.67 18.79 47,300 +0.32(+1.73%)
Sep 12, 2003 18.72 18.72 18.43 18.47 39,100 -0.09(-0.48%)
Sep 11, 2003 18.52 18.69 18.41 18.56 21,700 +0.26(+1.42%)
Sep 10, 2003 18.30 18.41 18.05 18.30 21,000 +0.00(+0.00%)
Sep 09, 2003 18.88 18.88 18.28 18.30 37,500 -0.51(-2.71%)
Sep 08, 2003 18.84 18.89 18.72 18.81 25,100 +0.06(+0.32%)
Sep 05, 2003 18.70 18.80 18.53 18.75 31,200 +0.08(+0.43%)
Sep 04, 2003 18.31 18.69 18.24 18.67 44,300 +0.46(+2.53%)
Sep 03, 2003 17.88 18.21 17.87 18.21 28,300 +0.39(+2.19%)
Sep 02, 2003 17.98 17.98 17.62 17.82 32,900 +0.02(+0.11%)
Aug 29, 2003 17.76 17.80 17.74 17.80 43,700 +0.00(+0.00%)
Aug 28, 2003 17.67 17.92 17.63 17.80 56,000 +0.23(+1.31%)
Aug 27, 2003 17.40 17.60 17.30 17.57 41,400 +0.57(+3.35%)
Aug 26, 2003 16.70 17.02 16.62 17.00 37,700 +0.30(+1.80%)
Aug 25, 2003 16.89 16.89 16.61 16.70 12,900 -0.19(-1.12%)
Aug 22, 2003 16.63 16.90 16.62 16.89 18,700 +0.34(+2.05%)
Aug 21, 2003 16.43 16.80 16.43 16.55 21,300 +0.20(+1.22%)
Aug 20, 2003 16.42 16.45 16.35 16.35 18,700 -0.07(-0.43%)
Aug 19, 2003 16.44 16.45 16.30 16.42 4,700 +0.06(+0.37%)
Aug 18, 2003 16.17 16.36 16.14 16.36 10,200 +0.36(+2.25%)
Aug 15, 2003 15.90 16.00 15.90 16.00 10,300 +0.08(+0.50%)
Aug 14, 2003 15.59 15.92 15.50 15.92 16,500 +0.33(+2.12%)
Aug 13, 2003 15.55 15.65 15.50 15.59 5,100 +0.04(+0.26%)
Aug 12, 2003 15.56 15.59 15.51 15.55 6,200 -0.21(-1.33%)
Aug 11, 2003 15.70 15.77 15.62 15.76 6,200 +0.16(+1.03%)
Aug 08, 2003 15.40 15.63 15.34 15.60 11,000 +0.20(+1.30%)
Aug 07, 2003 14.93 15.50 14.93 15.40 15,000 +0.55(+3.70%)
Aug 06, 2003 14.90 14.92 14.70 14.85 4,700 -0.13(-0.87%)
Aug 05, 2003 14.79 15.18 14.79 14.98 15,100 +0.09(+0.60%)
Aug 04, 2003 15.14 15.14 14.58 14.89 25,200 -0.38(-2.49%)
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.