Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Wisdomtree Brazilian Real Fund (NY: BZF )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 30, 2005 47.65 47.65 47.28 47.60 46,000 -0.10(-0.21%)
Dec 29, 2005 47.03 47.85 47.02 47.70 53,000 +0.64(+1.36%)
Dec 28, 2005 47.05 47.12 46.58 47.06 59,400 -2.62(-5.27%)
Dec 27, 2005 49.57 49.98 49.15 49.68 69,500 -0.45(-0.90%)
Dec 23, 2005 49.64 50.41 49.64 50.13 212,200 +0.30(+0.60%)
Dec 22, 2005 51.33 51.33 49.70 49.83 241,400 -0.54(-1.07%)
Dec 21, 2005 48.52 50.65 48.52 50.37 51,200 +2.14(+4.44%)
Dec 20, 2005 47.80 48.57 47.80 48.23 48,400 +0.18(+0.37%)
Dec 19, 2005 49.67 49.90 46.91 48.05 141,000 -1.87(-3.75%)
Dec 16, 2005 50.36 50.45 49.77 49.92 32,500 -0.69(-1.36%)
Dec 15, 2005 51.00 51.00 49.72 50.61 47,500 -0.64(-1.25%)
Dec 14, 2005 51.89 51.89 51.11 51.25 27,200 -0.70(-1.35%)
Dec 13, 2005 51.10 51.99 51.10 51.95 25,600 +0.89(+1.74%)
Dec 12, 2005 51.31 51.55 50.78 51.06 56,000 -0.16(-0.31%)
Dec 09, 2005 51.35 51.40 50.70 51.22 14,200 +0.04(+0.08%)
Dec 08, 2005 51.97 51.97 50.89 51.18 26,300 -0.77(-1.48%)
Dec 07, 2005 53.19 53.19 51.76 51.95 36,300 -1.24(-2.33%)
Dec 06, 2005 52.63 53.38 52.63 53.19 49,900 +0.81(+1.55%)
Dec 05, 2005 52.40 52.50 52.25 52.38 27,200 +0.08(+0.15%)
Dec 02, 2005 52.00 52.59 51.80 52.30 24,700 +0.52(+1.00%)
Dec 01, 2005 50.00 51.93 50.00 51.78 172,700 +1.28(+2.53%)
Nov 30, 2005 50.90 51.00 50.50 50.50 49,200 -0.52(-1.02%)
Nov 29, 2005 50.55 51.30 50.40 51.02 37,500 +0.47(+0.93%)
Nov 28, 2005 51.05 51.55 50.55 50.55 47,700 -0.25(-0.49%)
Nov 25, 2005 50.75 50.82 50.30 50.80 21,300 +0.20(+0.40%)
Nov 23, 2005 50.10 51.00 50.10 50.60 61,400 +0.75(+1.50%)
Nov 22, 2005 49.00 50.10 48.28 49.85 52,900 -0.05(-0.10%)
Nov 21, 2005 49.89 50.02 49.69 49.90 27,600 +0.18(+0.36%)
Nov 18, 2005 50.19 50.19 49.40 49.72 28,200 -0.69(-1.37%)
Nov 17, 2005 49.75 50.65 49.75 50.41 30,100 +0.91(+1.84%)
Nov 16, 2005 48.80 49.52 48.80 49.50 86,200 +0.61(+1.25%)
Nov 15, 2005 48.25 49.63 48.25 48.89 24,300 +0.08(+0.16%)
Nov 14, 2005 49.50 49.50 48.40 48.81 35,100 -1.09(-2.18%)
Nov 11, 2005 49.70 50.10 49.23 49.90 52,500 +0.20(+0.40%)
Nov 10, 2005 49.80 49.85 48.78 49.70 58,700 -0.30(-0.60%)
Nov 09, 2005 49.86 50.40 49.66 50.00 27,100 +0.05(+0.10%)
Nov 08, 2005 49.31 50.00 49.05 49.95 135,100 +0.19(+0.38%)
Nov 07, 2005 49.31 49.84 49.31 49.76 139,500 +1.04(+2.13%)
Nov 04, 2005 49.50 49.50 48.05 48.72 26,300 -0.88(-1.77%)
Nov 03, 2005 50.00 50.44 49.55 49.60 79,200 -0.09(-0.18%)
Nov 02, 2005 49.28 49.69 49.01 49.69 70,600 +0.54(+1.10%)
Nov 01, 2005 47.91 49.24 47.91 49.15 149,300 +1.69(+3.56%)
Oct 31, 2005 46.50 47.59 46.50 47.46 84,200 +1.48(+3.22%)
Oct 28, 2005 45.00 46.19 44.94 45.98 42,600 +1.56(+3.51%)
Oct 27, 2005 45.80 45.84 44.09 44.42 33,200 -1.18(-2.59%)
Oct 26, 2005 45.10 46.28 45.10 45.60 40,600 -0.40(-0.87%)
Oct 25, 2005 46.20 46.90 45.96 46.00 25,600 -0.14(-0.30%)
Oct 24, 2005 45.20 46.14 45.20 46.14 33,800 +1.05(+2.33%)
Oct 21, 2005 44.50 45.14 43.90 45.09 39,600 +1.08(+2.45%)
Oct 20, 2005 46.32 46.50 43.59 44.01 97,600 -2.32(-5.01%)
Oct 19, 2005 45.50 46.33 44.40 46.33 66,000 +0.13(+0.28%)
Oct 18, 2005 47.50 47.50 46.20 46.20 95,400 -0.77(-1.64%)
Oct 17, 2005 46.54 47.44 46.54 46.97 103,700 +0.68(+1.47%)
Oct 14, 2005 46.78 46.78 45.05 46.29 129,500 -0.50(-1.07%)
Oct 13, 2005 45.80 46.79 45.40 46.79 149,300 +0.42(+0.91%)
Oct 12, 2005 48.00 48.00 46.20 46.37 125,800 -1.69(-3.52%)
Oct 11, 2005 48.09 48.20 47.65 48.06 93,400 +0.94(+1.99%)
Oct 10, 2005 48.20 48.26 47.11 47.12 124,500 +0.02(+0.04%)
Oct 07, 2005 45.75 47.37 45.60 47.10 153,700 +2.29(+5.11%)
Oct 06, 2005 45.00 46.15 44.10 44.81 269,600 -1.95(-4.17%)
Oct 05, 2005 48.95 48.95 46.36 46.76 263,100 -2.44(-4.96%)
Oct 04, 2005 50.35 50.50 49.00 49.20 83,500 -1.15(-2.28%)
Oct 03, 2005 50.10 50.57 49.80 50.35 69,800 +0.75(+1.51%)
Sep 30, 2005 49.60 49.73 49.11 49.60 70,100 +0.25(+0.51%)
Sep 29, 2005 48.75 49.62 47.20 49.35 58,200 +0.20(+0.41%)
Sep 28, 2005 48.24 49.73 48.02 49.15 177,400 +1.43(+3.00%)
Sep 27, 2005 48.49 48.55 47.60 47.72 101,700 -0.84(-1.73%)
Sep 26, 2005 48.45 48.91 48.03 48.56 78,200 +0.11(+0.23%)
Sep 23, 2005 48.45 49.00 47.10 48.45 201,400 +1.90(+4.08%)
Sep 22, 2005 46.70 46.75 45.78 46.55 69,800 +0.01(+0.02%)
Sep 21, 2005 45.71 47.04 45.71 46.54 65,300 +1.12(+2.47%)
Sep 20, 2005 45.76 45.86 45.31 45.42 50,100 -0.09(-0.20%)
Sep 19, 2005 45.15 45.56 45.05 45.51 54,600 +0.33(+0.73%)
Sep 16, 2005 44.85 45.24 44.85 45.18 15,100 +0.42(+0.94%)
Sep 15, 2005 44.07 44.80 44.02 44.76 35,300 +1.05(+2.40%)
Sep 14, 2005 43.78 43.99 43.38 43.71 34,100 -0.07(-0.16%)
Sep 13, 2005 44.20 44.20 43.51 43.78 53,400 -0.19(-0.43%)
Sep 12, 2005 44.15 44.50 43.83 43.97 77,400 -0.18(-0.41%)
Sep 09, 2005 43.20 44.15 43.20 44.15 46,800 +0.95(+2.20%)
Sep 08, 2005 43.36 43.36 43.14 43.20 53,100 +0.04(+0.09%)
Sep 07, 2005 42.97 43.16 42.92 43.16 41,400 +0.30(+0.70%)
Sep 06, 2005 42.40 42.94 42.21 42.86 50,800 +0.66(+1.56%)
Sep 02, 2005 41.55 42.22 41.55 42.20 50,300 +0.90(+2.18%)
Sep 01, 2005 41.40 41.68 41.20 41.30 44,800 -0.15(-0.36%)
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%)
Jun 01, 2005 35.95 36.38 35.50 36.38 32,100 +0.63(+1.76%)
May 31, 2005 36.05 36.05 35.26 35.75 33,400 +0.07(+0.20%)
May 27, 2005 35.06 35.68 35.06 35.68 36,500 +0.83(+2.38%)
May 26, 2005 34.78 34.95 34.68 34.85 16,500 +0.27(+0.78%)
May 25, 2005 34.76 34.95 34.41 34.58 15,700 -0.16(-0.46%)
May 24, 2005 34.20 34.74 34.00 34.74 16,900 +0.14(+0.40%)
May 23, 2005 34.66 34.66 34.37 34.60 6,400 -0.10(-0.29%)
May 20, 2005 34.82 34.83 34.24 34.70 10,100 -0.18(-0.52%)
May 19, 2005 34.50 34.88 34.30 34.88 9,300 +0.21(+0.61%)
May 18, 2005 34.30 34.95 34.30 34.67 12,900 +0.77(+2.27%)
May 17, 2005 33.56 34.02 33.26 33.90 10,600 +0.34(+1.01%)
May 16, 2005 33.00 33.91 32.81 33.56 36,900 +0.50(+1.51%)
May 13, 2005 33.20 33.20 32.86 33.06 21,900 -0.26(-0.78%)
May 12, 2005 34.71 34.73 33.06 33.32 29,600 -1.41(-4.06%)
May 11, 2005 34.90 35.00 34.21 34.73 13,000 -0.28(-0.80%)
May 10, 2005 35.61 35.62 35.00 35.01 10,200 -0.98(-2.72%)
May 09, 2005 34.96 35.99 34.96 35.99 38,600 +0.10(+0.28%)
May 06, 2005 35.98 35.99 35.66 35.89 11,900 +0.47(+1.33%)
May 05, 2005 35.55 35.81 34.85 35.42 13,300 -0.04(-0.11%)
May 04, 2005 34.54 35.50 34.54 35.46 12,500 +1.21(+3.53%)
May 03, 2005 33.59 34.49 33.59 34.25 42,000 +0.55(+1.63%)
May 02, 2005 33.35 33.70 33.23 33.70 64,100 +0.49(+1.48%)
Apr 29, 2005 33.50 33.63 32.55 33.21 64,000 +0.03(+0.10%)
Apr 28, 2005 34.15 34.15 33.17 33.18 29,800 -1.22(-3.55%)
Apr 27, 2005 34.15 34.40 33.80 34.40 23,700 +0.14(+0.41%)
Apr 26, 2005 34.29 34.50 34.10 34.26 14,300 -0.08(-0.23%)
Apr 25, 2005 33.63 34.39 33.63 34.34 24,000 +0.84(+2.50%)
Apr 22, 2005 34.00 34.00 33.50 33.50 8,600 -0.33(-0.97%)
Apr 21, 2005 33.40 33.98 33.40 33.83 17,100 +0.68(+2.05%)
Apr 20, 2005 33.96 34.04 33.05 33.15 11,800 -0.66(-1.95%)
Apr 19, 2005 32.78 33.81 32.78 33.81 40,500 +1.61(+5.00%)
Apr 18, 2005 31.67 32.20 31.55 32.20 82,400 +0.28(+0.88%)
Apr 15, 2005 32.93 32.94 31.92 31.92 57,900 -1.18(-3.56%)
Apr 14, 2005 34.91 34.91 32.90 33.10 38,300 -1.70(-4.89%)
Apr 13, 2005 35.85 35.85 34.64 34.80 14,300 -0.20(-0.57%)
Apr 12, 2005 34.35 35.35 34.08 35.00 52,500 +0.45(+1.30%)
Apr 11, 2005 34.95 34.95 34.30 34.55 12,600 +0.13(+0.38%)
Apr 08, 2005 34.56 34.87 34.36 34.42 26,700 -0.39(-1.12%)
Apr 07, 2005 35.45 35.45 34.32 34.81 18,500 +0.61(+1.78%)
Apr 06, 2005 34.34 34.50 34.10 34.20 17,600 +0.00(+0.00%)
Apr 05, 2005 34.70 34.95 34.20 34.20 12,600 +0.00(+0.00%)
Apr 04, 2005 34.28 34.28 34.02 34.20 9,400 -0.57(-1.64%)
Apr 01, 2005 35.06 35.38 34.56 34.77 58,900 +0.76(+2.23%)
Mar 31, 2005 33.90 34.34 33.79 34.01 25,200 +0.42(+1.25%)
Mar 30, 2005 32.19 33.70 32.19 33.59 86,700 +1.30(+4.03%)
Mar 29, 2005 33.80 33.82 32.14 32.29 75,100 -1.22(-3.64%)
Mar 28, 2005 34.05 34.05 33.35 33.51 35,800 -0.38(-1.12%)
Mar 24, 2005 33.74 34.29 33.64 33.89 45,600 +0.54(+1.62%)
Mar 23, 2005 33.82 34.20 33.30 33.35 50,500 -0.22(-0.66%)
Mar 22, 2005 35.11 35.51 33.43 33.57 90,600 -1.50(-4.28%)
Mar 21, 2005 35.72 35.72 34.90 35.07 64,800 -0.65(-1.82%)
Mar 18, 2005 36.50 36.50 35.59 35.72 21,100 -0.70(-1.92%)
Mar 17, 2005 34.63 36.67 34.63 36.42 84,000 +1.54(+4.42%)
Mar 16, 2005 34.63 35.11 34.48 34.88 42,900 +0.22(+0.63%)
Mar 15, 2005 35.66 35.66 34.43 34.66 81,700 -0.84(-2.37%)
Mar 14, 2005 36.00 36.00 35.01 35.50 50,400 -0.65(-1.80%)
Mar 11, 2005 36.74 37.29 36.15 36.15 31,000 -0.38(-1.04%)
Mar 10, 2005 37.10 37.10 36.10 36.53 85,800 -0.77(-2.06%)
Mar 09, 2005 38.00 38.20 37.15 37.30 49,600 -0.98(-2.56%)
Mar 08, 2005 39.15 39.15 38.20 38.28 23,700 -0.58(-1.49%)
Mar 07, 2005 38.78 39.35 38.77 38.86 41,100 +0.21(+0.54%)
Mar 04, 2005 38.15 38.96 38.15 38.65 33,200 +0.74(+1.95%)
Mar 03, 2005 37.80 38.40 37.40 37.91 44,700 +0.37(+0.99%)
Mar 02, 2005 36.95 37.85 36.80 37.54 53,800 +0.20(+0.54%)
Mar 01, 2005 37.75 37.75 37.05 37.34 56,400 -0.46(-1.22%)
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%)
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.