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 (%)
Dec 31, 2003 23.92 23.96 23.80 23.95 44,400 +0.00(+0.00%)
Dec 30, 2003 23.95 24.04 23.82 23.95 75,700 +0.18(+0.76%)
Dec 29, 2003 23.85 23.77 23.59 23.77 69,900 -0.08(-0.34%)
Dec 26, 2003 23.85 23.99 23.72 23.85 15,500 +0.14(+0.59%)
Dec 24, 2003 23.75 23.77 23.67 23.71 16,700 +0.03(+0.13%)
Dec 23, 2003 23.76 23.79 23.62 23.68 54,700 +0.33(+1.41%)
Dec 22, 2003 22.86 23.36 22.86 23.35 34,800 +0.50(+2.19%)
Dec 19, 2003 22.88 23.00 22.71 22.85 24,000 +0.05(+0.22%)
Dec 18, 2003 22.46 22.80 22.45 22.80 28,800 +0.60(+2.70%)
Dec 17, 2003 22.05 22.33 22.05 22.20 36,200 +0.25(+1.14%)
Dec 16, 2003 22.10 22.14 21.88 21.95 26,600 -0.22(-0.99%)
Dec 15, 2003 22.15 22.30 22.15 22.17 27,600 +0.37(+1.70%)
Dec 12, 2003 21.85 21.90 21.78 21.80 22,000 +0.00(+0.00%)
Dec 11, 2003 21.80 22.09 21.63 21.80 25,200 +0.19(+0.88%)
Dec 10, 2003 22.00 22.00 21.70 21.61 40,600 -0.25(-1.14%)
Dec 09, 2003 22.00 22.13 21.87 21.86 36,900 +0.39(+1.82%)
Dec 08, 2003 21.90 21.90 21.43 21.47 47,000 -0.33(-1.51%)
Dec 05, 2003 21.14 21.90 21.14 21.80 39,100 +0.60(+2.83%)
Dec 04, 2003 21.38 21.38 21.11 21.20 46,400 -0.21(-0.98%)
Dec 03, 2003 21.50 21.50 21.41 21.41 28,700 +0.01(+0.05%)
Dec 02, 2003 21.30 21.62 21.30 21.40 19,200 +0.02(+0.09%)
Dec 01, 2003 20.97 21.30 20.97 21.38 28,500 +0.58(+2.79%)
Nov 28, 2003 20.60 20.80 20.53 20.80 17,100 +0.43(+2.11%)
Nov 26, 2003 20.20 20.38 20.20 20.37 14,600 +0.08(+0.39%)
Nov 25, 2003 20.15 20.29 20.00 20.29 31,300 +0.24(+1.20%)
Nov 24, 2003 19.82 20.06 19.80 20.05 56,300 +0.33(+1.67%)
Nov 21, 2003 19.66 19.94 19.72 19.72 23,300 +0.06(+0.31%)
Nov 20, 2003 19.70 19.70 19.60 19.66 11,900 +0.05(+0.25%)
Nov 19, 2003 19.60 19.79 19.60 19.61 7,700 -0.08(-0.41%)
Nov 18, 2003 19.45 19.70 19.45 19.69 5,300 +0.04(+0.20%)
Nov 17, 2003 19.82 19.82 19.60 19.65 9,600 -0.23(-1.16%)
Nov 14, 2003 20.00 20.00 19.88 19.88 6,300 +0.11(+0.56%)
Nov 13, 2003 20.00 20.00 19.77 19.77 136,400 -0.28(-1.40%)
Nov 12, 2003 19.70 20.05 19.70 20.05 7,500 +0.55(+2.82%)
Nov 11, 2003 19.65 19.88 19.42 19.50 40,000 -0.35(-1.76%)
Nov 10, 2003 19.82 19.95 19.82 19.85 28,100 -0.39(-1.93%)
Nov 07, 2003 20.20 20.20 20.08 20.24 20,500 +0.24(+1.20%)
Nov 06, 2003 20.15 20.15 19.95 20.00 30,000 +0.00(+0.00%)
Nov 05, 2003 20.35 20.50 20.00 20.00 25,600 -0.35(-1.72%)
Nov 04, 2003 20.51 20.51 20.35 20.35 48,600 -0.22(-1.07%)
Nov 03, 2003 19.80 20.57 19.80 20.57 68,500 +0.76(+3.84%)
Oct 31, 2003 19.86 20.01 19.80 19.81 28,800 +0.11(+0.56%)
Oct 30, 2003 19.87 19.87 19.66 19.70 18,600 -0.10(-0.51%)
Oct 29, 2003 19.87 20.00 19.70 19.80 16,900 -0.01(-0.05%)
Oct 28, 2003 19.50 19.81 19.50 19.81 75,300 +0.66(+3.45%)
Oct 27, 2003 19.33 19.33 19.10 19.15 45,700 +0.10(+0.52%)
Oct 24, 2003 19.00 19.05 18.72 19.05 199,500 -0.01(-0.05%)
Oct 23, 2003 19.44 19.44 19.00 19.06 32,800 -0.55(-2.80%)
Oct 22, 2003 19.85 19.87 19.60 19.61 19,000 -0.35(-1.75%)
Oct 21, 2003 20.05 20.05 20.05 19.96 33,100 -0.04(-0.20%)
Oct 20, 2003 20.02 20.02 19.76 20.00 29,800 +0.05(+0.25%)
Oct 17, 2003 20.08 20.08 19.90 19.95 21,900 -0.05(-0.25%)
Oct 16, 2003 20.20 20.20 20.05 20.00 23,500 -0.20(-0.99%)
Oct 15, 2003 20.40 20.40 20.20 20.20 25,900 -0.02(-0.10%)
Oct 14, 2003 20.47 20.47 20.22 20.22 30,500 -0.10(-0.49%)
Oct 13, 2003 20.27 20.35 20.20 20.32 22,200 +0.31(+1.55%)
Oct 10, 2003 20.20 20.20 20.06 20.01 54,900 -0.05(-0.25%)
Oct 09, 2003 20.15 20.31 19.95 20.06 55,100 +0.04(+0.20%)
Oct 08, 2003 19.86 20.02 19.86 20.02 39,300 +0.67(+3.46%)
Oct 07, 2003 19.40 19.45 19.34 19.35 22,000 +0.05(+0.26%)
Oct 06, 2003 19.00 19.40 19.00 19.30 18,600 +0.35(+1.85%)
Oct 03, 2003 18.90 18.94 18.75 18.95 41,100 +0.08(+0.42%)
Oct 02, 2003 18.70 18.90 18.70 18.87 18,500 +0.48(+2.61%)
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.