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 (%)
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%)
Aug 01, 2003 15.55 15.55 15.27 15.27 33,700 -0.43(-2.74%)
Jul 31, 2003 15.62 15.71 15.55 15.70 13,700 +0.09(+0.58%)
Jul 30, 2003 15.75 15.83 15.61 15.61 7,400 -0.23(-1.45%)
Jul 29, 2003 15.84 15.88 15.83 15.84 5,100 +0.02(+0.13%)
Jul 28, 2003 15.89 15.89 15.82 15.82 8,000 -0.07(-0.44%)
Jul 25, 2003 15.79 15.89 15.79 15.89 5,600 +0.09(+0.57%)
Jul 24, 2003 15.62 15.98 15.62 15.80 21,000 +0.27(+1.74%)
Jul 23, 2003 15.74 15.81 15.53 15.53 10,600 -0.11(-0.70%)
Jul 22, 2003 15.46 15.64 15.46 15.64 9,900 +0.30(+1.96%)
Jul 21, 2003 15.52 15.52 15.33 15.34 31,700 -0.19(-1.22%)
Jul 18, 2003 15.47 15.58 15.47 15.53 5,500 +0.06(+0.39%)
Jul 17, 2003 15.45 15.61 15.45 15.47 8,900 -0.23(-1.46%)
Jul 16, 2003 15.69 15.71 15.51 15.70 7,500 -0.10(-0.63%)
Jul 15, 2003 15.73 16.00 15.68 15.80 14,300 +0.12(+0.77%)
Jul 14, 2003 15.40 15.74 15.40 15.68 11,000 +0.10(+0.64%)
Jul 11, 2003 15.55 15.60 15.55 15.58 4,800 -0.03(-0.19%)
Jul 10, 2003 15.38 15.61 15.37 15.61 16,000 +0.13(+0.84%)
Jul 09, 2003 15.55 15.75 15.47 15.48 9,000 -0.02(-0.13%)
Jul 08, 2003 15.48 15.64 15.45 15.50 19,100 +0.06(+0.39%)
Jul 07, 2003 15.30 15.48 15.29 15.44 18,500 +0.18(+1.18%)
Jul 03, 2003 15.34 15.34 15.25 15.26 7,700 -0.14(-0.91%)
Jul 02, 2003 15.17 15.40 15.09 15.40 12,100 +0.28(+1.85%)
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.