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 (%)
Mar 31, 2006 60.25 60.69 60.00 60.65 40,000 +0.20(+0.33%)
Mar 30, 2006 59.76 60.65 59.75 60.45 111,400 +1.43(+2.42%)
Mar 29, 2006 58.00 59.18 57.70 59.02 102,700 +1.53(+2.66%)
Mar 28, 2006 59.24 59.24 57.49 57.49 116,400 -2.52(-4.20%)
Mar 27, 2006 58.98 60.33 58.52 60.01 181,600 +1.43(+2.44%)
Mar 24, 2006 59.00 59.05 58.33 58.58 45,100 +0.36(+0.62%)
Mar 23, 2006 58.70 59.22 57.61 58.22 80,700 -0.30(-0.51%)
Mar 22, 2006 57.61 58.60 57.61 58.52 45,700 +1.01(+1.76%)
Mar 21, 2006 59.41 59.41 57.36 57.51 86,100 -1.92(-3.23%)
Mar 20, 2006 60.50 60.50 59.20 59.43 70,100 -0.10(-0.17%)
Mar 17, 2006 60.12 60.47 59.31 59.53 38,800 -0.53(-0.88%)
Mar 16, 2006 61.45 61.45 59.92 60.06 52,400 -0.19(-0.32%)
Mar 15, 2006 59.40 60.25 59.20 60.25 139,500 +1.82(+3.11%)
Mar 14, 2006 57.14 58.47 57.10 58.43 96,900 +1.11(+1.94%)
Mar 13, 2006 58.75 58.81 57.00 57.32 118,700 -0.26(-0.45%)
Mar 10, 2006 56.92 57.90 55.80 57.58 85,500 +1.66(+2.97%)
Mar 09, 2006 57.90 58.49 55.75 55.92 97,900 -1.30(-2.27%)
Mar 08, 2006 56.50 57.33 55.10 57.22 177,400 -0.56(-0.97%)
Mar 07, 2006 59.06 59.06 56.81 57.78 141,900 -2.37(-3.94%)
Mar 06, 2006 62.55 62.55 59.60 60.15 144,100 -2.11(-3.39%)
Mar 03, 2006 62.35 62.70 61.51 62.26 33,700 -0.19(-0.30%)
Mar 02, 2006 62.60 62.60 61.51 62.45 54,600 +0.44(+0.71%)
Mar 01, 2006 60.21 62.25 60.19 62.01 49,300 +1.97(+3.28%)
Feb 28, 2006 60.85 60.94 59.68 60.04 38,500 -0.81(-1.33%)
Feb 27, 2006 61.90 61.90 60.75 60.85 51,100 -0.05(-0.08%)
Feb 24, 2006 60.57 60.92 60.57 60.90 37,600 +0.20(+0.33%)
Feb 23, 2006 60.90 60.95 60.46 60.70 44,600 -0.10(-0.16%)
Feb 22, 2006 60.88 61.25 60.50 60.80 50,100 +0.71(+1.18%)
Feb 21, 2006 62.40 62.45 60.06 60.09 70,500 -0.71(-1.17%)
Feb 17, 2006 61.24 61.95 60.65 60.80 33,500 -0.15(-0.25%)
Feb 16, 2006 59.58 61.11 59.52 60.95 339,000 +1.57(+2.65%)
Feb 15, 2006 58.89 59.40 58.20 59.38 68,100 +1.29(+2.22%)
Feb 14, 2006 57.40 58.24 56.81 58.09 59,800 +1.44(+2.54%)
Feb 13, 2006 58.79 58.79 56.51 56.65 56,500 -1.44(-2.48%)
Feb 10, 2006 58.16 58.87 57.69 58.09 44,100 +0.22(+0.38%)
Feb 09, 2006 57.90 58.30 57.50 57.87 470,100 +1.04(+1.83%)
Feb 08, 2006 56.80 57.00 56.48 56.83 65,100 -0.46(-0.80%)
Feb 07, 2006 58.40 58.40 56.75 57.29 45,200 -1.62(-2.75%)
Feb 06, 2006 58.50 59.31 58.50 58.91 41,200 +0.86(+1.48%)
Feb 03, 2006 57.00 58.65 56.15 58.05 82,800 +0.35(+0.61%)
Feb 02, 2006 59.44 59.50 57.51 57.70 69,900 -1.66(-2.80%)
Feb 01, 2006 59.60 59.90 58.92 59.36 35,400 -0.23(-0.39%)
Jan 31, 2006 58.73 59.75 58.57 59.59 39,900 +0.62(+1.05%)
Jan 30, 2006 58.60 59.29 58.60 58.97 28,200 +0.40(+0.68%)
Jan 27, 2006 59.05 59.60 58.04 58.57 66,200 +0.45(+0.77%)
Jan 26, 2006 57.50 58.12 57.03 58.12 65,400 +1.71(+3.03%)
Jan 25, 2006 58.50 58.50 56.13 56.41 54,500 -0.50(-0.88%)
Jan 24, 2006 56.25 57.03 56.25 56.91 65,700 +1.91(+3.47%)
Jan 23, 2006 54.11 55.30 54.11 55.00 41,000 +0.94(+1.74%)
Jan 20, 2006 55.01 55.55 54.01 54.06 46,800 -0.91(-1.66%)
Jan 19, 2006 54.28 54.97 54.11 54.97 67,400 +1.92(+3.62%)
Jan 18, 2006 52.90 53.05 52.25 53.05 46,100 -0.85(-1.58%)
Jan 17, 2006 55.00 55.00 53.38 53.90 39,400 -0.53(-0.97%)
Jan 13, 2006 54.63 54.75 53.57 54.43 82,500 +0.19(+0.35%)
Jan 12, 2006 54.10 55.03 54.10 54.24 46,200 +0.06(+0.11%)
Jan 11, 2006 53.58 54.18 53.40 54.18 227,100 +1.09(+2.05%)
Jan 10, 2006 52.95 53.09 52.23 53.09 44,500 -0.55(-1.03%)
Jan 09, 2006 52.70 53.65 52.65 53.64 68,300 +1.35(+2.58%)
Jan 06, 2006 51.40 52.49 51.40 52.29 38,000 +1.13(+2.21%)
Jan 05, 2006 51.05 51.40 50.75 51.16 45,800 -0.01(-0.02%)
Jan 04, 2006 49.79 51.42 49.75 51.17 92,900 +1.50(+3.02%)
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.