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 (%)
Feb 28, 2005 38.67 39.03 37.70 37.80 91,300 -1.12(-2.88%)
Feb 25, 2005 38.71 39.09 38.30 38.92 58,100 +0.20(+0.52%)
Feb 24, 2005 37.90 38.75 37.90 38.72 62,600 +0.94(+2.49%)
Feb 23, 2005 37.26 37.90 37.26 37.78 53,300 +0.58(+1.56%)
Feb 22, 2005 37.00 37.67 37.00 37.20 39,400 +0.29(+0.79%)
Feb 18, 2005 37.08 37.15 36.70 36.91 19,400 -0.08(-0.22%)
Feb 17, 2005 36.63 37.15 36.63 36.99 32,500 +0.61(+1.68%)
Feb 16, 2005 36.05 36.38 36.00 36.38 15,600 +0.07(+0.19%)
Feb 15, 2005 36.68 36.68 36.10 36.31 19,500 +0.23(+0.64%)
Feb 14, 2005 35.78 36.22 35.77 36.08 24,900 +0.32(+0.89%)
Feb 11, 2005 35.57 35.78 35.28 35.76 31,800 +0.26(+0.73%)
Feb 10, 2005 35.36 35.50 35.10 35.50 31,100 -0.03(-0.08%)
Feb 09, 2005 35.75 35.75 35.43 35.53 28,500 +0.13(+0.37%)
Feb 08, 2005 35.35 35.40 35.28 35.40 26,100 +0.05(+0.14%)
Feb 07, 2005 35.07 35.43 34.98 35.35 37,300 +0.35(+1.00%)
Feb 04, 2005 34.00 35.00 34.00 35.00 52,000 +1.05(+3.09%)
Feb 03, 2005 33.70 33.98 33.55 33.95 15,100 +0.27(+0.80%)
Feb 02, 2005 33.18 33.68 32.98 33.68 32,000 +0.54(+1.63%)
Feb 01, 2005 33.03 33.16 33.03 33.14 28,700 +0.05(+0.15%)
Jan 31, 2005 32.73 33.09 32.64 33.09 84,000 +0.81(+2.51%)
Jan 28, 2005 32.07 32.28 31.82 32.28 137,800 -0.22(-0.68%)
Jan 27, 2005 32.74 32.75 32.36 32.50 20,300 -0.49(-1.49%)
Jan 26, 2005 32.74 32.99 32.74 32.99 20,200 +0.50(+1.54%)
Jan 25, 2005 32.49 32.84 32.29 32.49 33,300 +0.23(+0.71%)
Jan 24, 2005 31.98 32.30 31.98 32.26 51,000 +0.52(+1.64%)
Jan 21, 2005 31.25 31.99 31.25 31.74 84,800 +0.74(+2.39%)
Jan 20, 2005 31.08 31.43 30.88 31.00 89,500 -0.89(-2.79%)
Jan 19, 2005 32.28 32.29 31.89 31.89 28,700 -0.10(-0.31%)
Jan 18, 2005 32.10 32.17 31.70 31.99 73,300 -0.92(-2.80%)
Jan 14, 2005 32.39 32.91 32.30 32.91 51,800 +0.46(+1.42%)
Jan 13, 2005 32.21 32.50 32.21 32.45 119,400 +0.31(+0.96%)
Jan 12, 2005 32.17 32.17 31.60 32.14 58,300 -0.03(-0.09%)
Jan 11, 2005 32.25 32.25 31.78 32.17 27,100 +0.16(+0.50%)
Jan 10, 2005 32.59 32.59 31.78 32.01 39,100 -0.33(-1.02%)
Jan 07, 2005 32.20 32.52 32.20 32.34 107,100 +0.66(+2.08%)
Jan 06, 2005 32.16 32.36 31.55 31.68 143,000 -0.53(-1.65%)
Jan 05, 2005 32.58 32.80 32.20 32.21 149,300 -0.27(-0.83%)
Jan 04, 2005 34.54 34.54 32.27 32.48 91,700 -1.97(-5.72%)
Jan 03, 2005 34.39 34.64 34.10 34.45 39,000 +0.08(+0.23%)
Dec 31, 2004 34.39 34.39 34.15 34.37 17,400 +0.15(+0.44%)
Dec 30, 2004 34.19 34.23 34.10 34.22 17,200 +0.12(+0.35%)
Dec 29, 2004 33.80 34.17 33.74 34.10 40,600 -0.74(-2.12%)
Dec 28, 2004 34.81 34.89 34.77 34.84 28,500 +0.10(+0.29%)
Dec 27, 2004 34.45 34.79 34.41 34.74 35,100 +0.45(+1.31%)
Dec 23, 2004 34.16 34.30 34.02 34.29 34,100 +0.13(+0.38%)
Dec 22, 2004 33.99 34.32 33.99 34.16 26,400 -0.02(-0.06%)
Dec 21, 2004 33.74 34.34 33.74 34.18 51,400 +0.32(+0.95%)
Dec 20, 2004 33.65 33.95 33.65 33.86 158,100 +0.25(+0.74%)
Dec 17, 2004 33.71 33.71 33.30 33.61 96,500 +0.40(+1.20%)
Dec 16, 2004 33.00 33.38 33.00 33.21 97,900 +1.80(+5.73%)
Dec 15, 2004 31.05 31.41 31.03 31.41 59,000 +0.67(+2.18%)
Dec 14, 2004 30.86 30.99 30.68 30.74 49,800 -0.12(-0.39%)
Dec 13, 2004 30.00 30.90 30.00 30.86 37,900 +1.06(+3.56%)
Dec 10, 2004 29.27 29.80 29.25 29.80 23,000 +0.56(+1.92%)
Dec 09, 2004 30.09 30.09 28.31 29.24 60,400 -0.87(-2.89%)
Dec 08, 2004 30.06 30.12 29.00 30.11 29,700 -0.20(-0.66%)
Dec 07, 2004 31.13 31.18 30.04 30.31 32,300 -0.82(-2.63%)
Dec 06, 2004 30.90 31.15 30.72 31.13 33,600 +0.43(+1.40%)
Dec 03, 2004 30.70 30.95 30.41 30.70 29,200 +0.58(+1.93%)
Dec 02, 2004 30.62 30.62 30.12 30.12 28,600 -0.38(-1.25%)
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.