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 (%)
Jun 28, 2002 12.35 12.81 12.35 12.75 20,700 +0.30(+2.41%)
Jun 27, 2002 12.60 12.70 12.16 12.45 29,000 +0.05(+0.40%)
Jun 26, 2002 12.41 12.41 11.95 12.40 20,900 -0.11(-0.88%)
Jun 25, 2002 12.54 12.80 12.51 12.51 6,500 +0.54(+4.51%)
Jun 21, 2002 12.89 12.89 12.80 11.97 21,300 -0.86(-6.70%)
Jun 20, 2002 13.44 13.44 12.83 12.83 23,300 -0.59(-4.40%)
Jun 19, 2002 13.39 13.61 13.39 13.42 22,900 -0.18(-1.32%)
Jun 18, 2002 13.85 14.00 13.55 13.60 54,100 -0.20(-1.45%)
Jun 17, 2002 13.45 13.80 13.45 13.80 234,800 +0.18(+1.32%)
Jun 14, 2002 13.70 13.70 13.50 13.62 44,000 -0.44(-3.13%)
Jun 12, 2002 14.10 14.12 13.85 14.06 121,900 -0.14(-0.99%)
Jun 11, 2002 14.83 14.83 14.20 14.20 57,600 -0.55(-3.73%)
Jun 10, 2002 14.64 14.75 14.61 14.75 54,800 +0.20(+1.37%)
Jun 07, 2002 14.23 14.55 14.22 14.55 122,300 +0.38(+2.68%)
Jun 06, 2002 14.98 14.98 14.17 14.17 48,100 -0.95(-6.28%)
Jun 05, 2002 15.11 15.20 15.11 15.12 11,800 -0.48(-3.08%)
May 31, 2002 15.78 15.80 15.57 15.60 19,200 +0.03(+0.19%)
May 28, 2002 15.63 15.78 15.56 15.57 18,200 +0.04(+0.26%)
May 27, 2002 15.33 15.56 15.33 15.53 40,000 +0.00(+0.00%)
May 24, 2002 15.33 15.56 15.33 15.53 40,000 +0.03(+0.19%)
May 23, 2002 15.52 15.53 15.42 15.50 6,600 -0.10(-0.64%)
May 22, 2002 15.59 15.69 15.55 15.60 11,200 -0.06(-0.38%)
May 21, 2002 15.84 15.84 15.66 15.66 1,900 -0.07(-0.45%)
May 20, 2002 15.62 15.88 15.62 15.73 6,900 +0.13(+0.83%)
May 17, 2002 15.75 15.78 15.43 15.60 27,200 -0.09(-0.57%)
May 16, 2002 15.55 15.75 15.55 15.69 12,600 +0.24(+1.55%)
May 15, 2002 15.39 15.51 15.10 15.45 55,300 +0.14(+0.91%)
May 14, 2002 15.00 15.45 15.00 15.31 370,000 +0.07(+0.46%)
May 13, 2002 15.35 15.36 15.19 15.24 35,000 -0.02(-0.13%)
May 10, 2002 15.59 15.59 15.20 15.26 15,900 -0.43(-2.74%)
May 09, 2002 15.91 15.91 15.60 15.69 6,900 -0.31(-1.94%)
May 08, 2002 16.00 16.01 15.76 16.00 41,000 +0.17(+1.07%)
May 07, 2002 16.00 16.00 15.83 15.83 19,700 -0.10(-0.63%)
May 06, 2002 16.00 16.08 15.93 15.93 21,900 -0.32(-1.97%)
May 03, 2002 16.60 16.60 16.00 16.25 20,200 -0.35(-2.11%)
May 02, 2002 16.83 16.96 16.60 16.60 16,600 -0.30(-1.78%)
May 01, 2002 16.80 16.90 16.80 16.90 10,600 -0.07(-0.41%)
Apr 30, 2002 16.75 16.97 16.72 16.97 19,800 +0.27(+1.62%)
Apr 29, 2002 16.75 16.81 16.65 16.70 16,200 -0.30(-1.76%)
Apr 26, 2002 17.15 17.16 17.00 17.00 19,300 -0.01(-0.06%)
Apr 25, 2002 17.12 17.12 17.01 17.01 6,400 -0.01(-0.06%)
Apr 24, 2002 17.00 17.02 17.00 17.02 5,300 +0.02(+0.12%)
Apr 23, 2002 16.89 17.10 16.71 17.00 6,700 +0.11(+0.65%)
Apr 22, 2002 17.36 17.36 16.86 16.89 7,600 -0.46(-2.65%)
Apr 19, 2002 17.56 17.56 17.35 17.35 4,300 -0.23(-1.31%)
Apr 18, 2002 17.75 17.75 17.56 17.58 6,800 +0.03(+0.17%)
Apr 17, 2002 17.46 17.73 17.40 17.55 7,400 +0.14(+0.80%)
Apr 16, 2002 17.15 17.50 17.15 17.41 30,100 +0.16(+0.93%)
Apr 15, 2002 17.56 17.64 17.25 17.25 11,900 -0.37(-2.10%)
Apr 12, 2002 17.46 17.70 17.46 17.62 5,300 +0.21(+1.21%)
Apr 11, 2002 17.47 17.48 17.40 17.41 11,400 -0.11(-0.63%)
Apr 10, 2002 17.50 17.54 17.37 17.52 7,500 +0.05(+0.29%)
Apr 09, 2002 17.18 17.49 17.18 17.47 11,500 +0.19(+1.10%)
Apr 08, 2002 17.30 17.30 17.20 17.28 42,300 +0.40(+2.37%)
Apr 05, 2002 16.80 16.90 16.80 16.88 6,100 +0.08(+0.48%)
Apr 04, 2002 16.55 16.80 16.55 16.80 12,700 +0.19(+1.14%)
Apr 03, 2002 16.77 16.78 16.60 16.61 60,700 -0.15(-0.89%)
Apr 02, 2002 16.65 16.79 16.65 16.76 10,000 -0.14(-0.83%)
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.