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 (%)
Aug 31, 2005 40.90 41.49 40.90 41.45 56,400 +1.14(+2.83%)
Aug 30, 2005 40.40 40.68 40.20 40.31 38,600 +0.15(+0.37%)
Aug 29, 2005 39.29 40.34 39.12 40.16 41,400 +0.86(+2.19%)
Aug 26, 2005 40.38 40.55 39.00 39.30 350,700 -1.94(-4.70%)
Aug 25, 2005 40.57 41.34 40.39 41.24 37,300 +0.96(+2.38%)
Aug 24, 2005 40.40 40.60 40.20 40.28 24,500 -0.12(-0.30%)
Aug 23, 2005 41.39 41.39 40.11 40.40 106,200 -1.30(-3.12%)
Aug 22, 2005 40.70 41.87 40.65 41.70 86,800 +2.00(+5.04%)
Aug 19, 2005 40.91 41.08 38.61 39.70 158,400 -0.61(-1.51%)
Aug 18, 2005 41.88 41.88 40.00 40.31 106,100 -1.57(-3.75%)
Aug 17, 2005 41.54 42.00 41.43 41.88 41,100 +0.35(+0.84%)
Aug 16, 2005 42.40 42.40 41.35 41.53 60,700 -0.45(-1.07%)
Aug 15, 2005 41.45 42.20 41.45 41.98 86,700 +0.78(+1.89%)
Aug 12, 2005 40.00 41.40 39.80 41.20 276,400 -0.05(-0.12%)
Aug 11, 2005 42.45 42.98 40.75 41.25 95,700 -1.40(-3.28%)
Aug 10, 2005 42.85 43.30 42.36 42.65 78,700 +0.35(+0.83%)
Aug 09, 2005 41.30 42.30 41.18 42.30 59,600 +1.46(+3.57%)
Aug 08, 2005 41.30 41.58 40.80 40.84 51,500 +0.04(+0.10%)
Aug 05, 2005 41.28 41.40 40.48 40.80 33,000 -0.05(-0.12%)
Aug 04, 2005 42.15 42.15 40.82 40.85 43,900 -0.22(-0.54%)
Aug 03, 2005 41.52 41.78 40.99 41.07 52,200 +0.57(+1.41%)
Aug 02, 2005 39.89 40.66 39.27 40.50 73,500 +1.18(+3.00%)
Aug 01, 2005 38.99 39.51 38.82 39.32 39,900 +0.42(+1.08%)
Jul 29, 2005 38.72 39.24 38.72 38.90 48,500 +0.21(+0.54%)
Jul 28, 2005 37.85 38.81 37.85 38.69 50,300 +1.34(+3.59%)
Jul 27, 2005 37.15 37.68 36.30 37.35 74,100 +0.93(+2.55%)
Jul 26, 2005 35.51 36.48 34.70 36.42 152,200 +0.14(+0.39%)
Jul 25, 2005 37.52 37.65 36.06 36.28 104,100 -2.25(-5.84%)
Jul 22, 2005 39.12 39.12 38.30 38.53 32,600 -0.59(-1.51%)
Jul 21, 2005 38.75 39.25 38.40 39.12 47,600 +0.60(+1.56%)
Jul 20, 2005 37.79 38.76 37.50 38.52 28,500 +0.70(+1.85%)
Jul 19, 2005 38.27 38.27 37.50 37.82 37,900 -0.25(-0.66%)
Jul 18, 2005 37.79 38.39 37.79 38.07 26,300 -0.08(-0.21%)
Jul 15, 2005 38.64 38.64 38.10 38.15 4,200 -0.47(-1.21%)
Jul 14, 2005 39.26 39.41 38.51 38.62 22,600 -0.39(-1.01%)
Jul 13, 2005 38.94 39.18 38.94 39.01 24,600 +0.21(+0.54%)
Jul 12, 2005 38.50 38.89 38.00 38.80 31,800 +0.44(+1.15%)
Jul 11, 2005 37.65 38.40 37.65 38.36 20,800 +0.75(+1.99%)
Jul 08, 2005 37.50 37.70 37.35 37.61 24,800 +0.47(+1.27%)
Jul 07, 2005 36.60 37.24 36.54 37.14 16,300 +0.06(+0.16%)
Jul 06, 2005 37.50 37.50 36.68 37.08 31,700 -0.64(-1.70%)
Jul 05, 2005 37.96 38.00 37.60 37.72 15,800 -0.54(-1.41%)
Jul 01, 2005 37.87 38.50 37.87 38.26 9,300 +0.36(+0.95%)
Jun 30, 2005 37.82 38.06 37.82 37.90 16,300 +0.09(+0.24%)
Jun 29, 2005 37.78 38.48 37.78 37.81 6,600 +0.16(+0.42%)
Jun 28, 2005 37.45 37.85 37.45 37.65 27,700 +0.18(+0.48%)
Jun 27, 2005 37.00 37.82 37.00 37.47 41,900 +0.37(+1.00%)
Jun 24, 2005 37.35 37.45 37.00 37.10 30,500 -0.43(-1.15%)
Jun 23, 2005 37.57 38.27 37.51 37.53 45,200 -0.46(-1.21%)
Jun 22, 2005 38.29 38.29 37.90 37.99 12,000 -0.31(-0.81%)
Jun 21, 2005 38.59 38.59 38.12 38.30 14,400 -0.29(-0.75%)
Jun 20, 2005 38.72 38.72 38.25 38.59 26,400 -0.09(-0.23%)
Jun 17, 2005 38.65 38.83 38.46 38.68 14,400 +0.56(+1.47%)
Jun 16, 2005 37.30 38.31 37.30 38.12 55,500 +1.22(+3.31%)
Jun 15, 2005 36.00 37.00 36.00 36.90 61,000 -0.08(-0.22%)
Jun 14, 2005 35.97 36.98 35.28 36.98 38,300 +1.51(+4.26%)
Jun 13, 2005 35.80 35.96 35.47 35.47 22,600 -0.01(-0.03%)
Jun 10, 2005 35.02 35.53 35.01 35.48 18,800 +0.71(+2.04%)
Jun 09, 2005 35.30 35.30 34.45 34.77 27,900 -1.03(-2.88%)
Jun 08, 2005 35.72 35.97 35.57 35.80 15,800 +0.10(+0.28%)
Jun 07, 2005 35.84 35.84 35.64 35.70 27,300 -0.29(-0.81%)
Jun 06, 2005 36.50 36.50 35.35 35.99 38,100 -0.99(-2.68%)
Jun 03, 2005 37.50 37.64 36.70 36.98 26,800 -0.30(-0.80%)
Jun 02, 2005 36.45 37.36 36.45 37.28 28,800 +0.90(+2.47%)
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.