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 (%)
Nov 29, 2002 11.10 11.17 11.09 11.15 15,500 +0.07(+0.63%)
Nov 27, 2002 10.99 11.08 10.99 11.08 3,500 +0.19(+1.74%)
Nov 26, 2002 11.05 11.05 10.89 10.89 2,900 -0.26(-2.33%)
Nov 25, 2002 11.17 11.19 11.13 11.15 4,500 -0.12(-1.06%)
Nov 22, 2002 11.09 11.27 10.97 11.27 11,700 -0.05(-0.44%)
Nov 21, 2002 11.00 11.41 11.00 11.32 32,300 +0.42(+3.85%)
Nov 20, 2002 10.77 10.90 10.77 10.90 1,800 +0.10(+0.93%)
Nov 19, 2002 10.85 10.85 10.55 10.80 4,700 +0.05(+0.47%)
Nov 18, 2002 10.61 10.75 10.61 10.75 4,300 +0.28(+2.67%)
Nov 15, 2002 10.39 10.47 10.39 10.47 9,000 +0.08(+0.77%)
Nov 14, 2002 10.43 10.43 10.15 10.39 16,200 -0.02(-0.19%)
Nov 13, 2002 10.25 10.48 10.25 10.41 25,900 -0.34(-3.16%)
Nov 12, 2002 10.95 10.96 10.75 10.75 4,500 -0.30(-2.71%)
Nov 11, 2002 11.11 11.14 10.95 11.05 3,600 +0.00(+0.00%)
Nov 08, 2002 11.10 11.10 11.05 11.05 1,600 +0.14(+1.28%)
Nov 07, 2002 10.83 10.96 10.80 10.91 10,700 -0.02(-0.18%)
Nov 06, 2002 11.01 11.01 10.82 10.93 4,200 -0.28(-2.50%)
Nov 05, 2002 11.20 11.25 11.00 11.21 24,500 -0.09(-0.80%)
Nov 04, 2002 11.35 11.50 11.15 11.30 46,900 +0.05(+0.44%)
Nov 01, 2002 10.70 11.25 10.70 11.25 22,800 +0.45(+4.17%)
Oct 31, 2002 10.76 10.86 10.76 10.80 10,700 +0.20(+1.89%)
Oct 30, 2002 10.16 10.60 10.16 10.60 11,400 +0.60(+6.00%)
Oct 29, 2002 10.06 10.23 9.870 10.00 80,000 -0.11(-1.09%)
Oct 28, 2002 10.24 10.52 9.960 10.11 20,900 -0.23(-2.22%)
Oct 25, 2002 10.01 10.34 9.850 10.34 12,100 +0.37(+3.71%)
Oct 24, 2002 9.500 10.44 9.500 9.970 40,500 +0.47(+4.95%)
Oct 23, 2002 9.080 9.500 9.080 9.500 9,500 +0.37(+4.05%)
Oct 22, 2002 9.100 9.260 9.000 9.130 7,300 -0.09(-0.98%)
Oct 21, 2002 9.130 9.220 8.910 9.220 17,900 -0.01(-0.11%)
Oct 18, 2002 9.240 9.330 9.060 9.230 54,400 +0.22(+2.44%)
Oct 17, 2002 8.830 9.050 8.620 9.010 16,000 +0.15(+1.69%)
Oct 16, 2002 8.790 8.880 8.400 8.860 9,400 -0.10(-1.12%)
Oct 15, 2002 8.790 8.960 8.790 8.960 25,700 +0.16(+1.82%)
Oct 14, 2002 8.800 8.800 8.750 8.800 2,200 -0.10(-1.12%)
Oct 11, 2002 8.950 8.960 8.850 8.900 6,800 +0.15(+1.71%)
Oct 10, 2002 8.840 8.930 8.710 8.750 9,000 -0.19(-2.13%)
Oct 09, 2002 9.000 9.010 8.930 8.940 5,900 -0.08(-0.89%)
Oct 08, 2002 9.220 9.260 9.020 9.020 10,400 -0.20(-2.17%)
Oct 07, 2002 9.650 9.650 9.100 9.220 12,400 -0.48(-4.95%)
Oct 04, 2002 9.410 9.900 9.410 9.700 24,500 +0.39(+4.19%)
Oct 03, 2002 9.150 9.310 9.150 9.310 14,100 +0.16(+1.75%)
Oct 02, 2002 9.140 9.380 9.110 9.150 19,900 +0.15(+1.67%)
Oct 01, 2002 8.780 9.150 8.730 9.000 21,900 +0.27(+3.09%)
Sep 30, 2002 8.790 8.790 8.600 8.730 34,400 -0.16(-1.80%)
Sep 27, 2002 9.260 9.260 8.860 8.890 18,600 -0.30(-3.26%)
Sep 26, 2002 9.300 9.300 9.140 9.190 18,600 -0.11(-1.18%)
Sep 25, 2002 9.450 9.500 9.300 9.300 4,400 -0.05(-0.53%)
Sep 24, 2002 9.580 9.580 9.350 9.350 6,900 -0.30(-3.11%)
Sep 23, 2002 9.850 9.850 9.610 9.650 17,800 -0.45(-4.46%)
Sep 20, 2002 10.11 10.19 9.850 10.10 44,100 +0.10(+1.00%)
Sep 19, 2002 10.48 10.48 10.00 10.00 7,500 -0.48(-4.58%)
Sep 18, 2002 10.84 10.84 10.48 10.48 4,000 -0.36(-3.32%)
Sep 17, 2002 10.96 10.96 10.84 10.84 10,500 -0.16(-1.45%)
Sep 16, 2002 11.08 11.08 11.00 11.00 13,000 -0.20(-1.79%)
Sep 13, 2002 11.09 11.25 11.09 11.20 2,240,000 +0.01(+0.09%)
Sep 12, 2002 11.20 11.27 11.15 11.19 25,100 +0.01(+0.09%)
Sep 11, 2002 11.15 11.25 11.13 11.18 123,300 +0.12(+1.08%)
Sep 10, 2002 11.25 11.25 11.05 11.06 42,100 -0.24(-2.12%)
Sep 09, 2002 11.00 11.31 11.00 11.30 18,200 +0.30(+2.73%)
Sep 06, 2002 11.11 11.11 11.00 11.00 4,300 -0.11(-0.99%)
Sep 05, 2002 11.14 11.19 11.06 11.11 5,600 -0.07(-0.63%)
Sep 04, 2002 11.03 11.23 11.03 11.18 1,700 +0.05(+0.45%)
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.