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 (%)
Jul 31, 2003 15.62 15.71 15.55 15.70 13,700 +0.09(+0.58%)
Jul 30, 2003 15.75 15.83 15.61 15.61 7,400 -0.23(-1.45%)
Jul 29, 2003 15.84 15.88 15.83 15.84 5,100 +0.02(+0.13%)
Jul 28, 2003 15.89 15.89 15.82 15.82 8,000 -0.07(-0.44%)
Jul 25, 2003 15.79 15.89 15.79 15.89 5,600 +0.09(+0.57%)
Jul 24, 2003 15.62 15.98 15.62 15.80 21,000 +0.27(+1.74%)
Jul 23, 2003 15.74 15.81 15.53 15.53 10,600 -0.11(-0.70%)
Jul 22, 2003 15.46 15.64 15.46 15.64 9,900 +0.30(+1.96%)
Jul 21, 2003 15.52 15.52 15.33 15.34 31,700 -0.19(-1.22%)
Jul 18, 2003 15.47 15.58 15.47 15.53 5,500 +0.06(+0.39%)
Jul 17, 2003 15.45 15.61 15.45 15.47 8,900 -0.23(-1.46%)
Jul 16, 2003 15.69 15.71 15.51 15.70 7,500 -0.10(-0.63%)
Jul 15, 2003 15.73 16.00 15.68 15.80 14,300 +0.12(+0.77%)
Jul 14, 2003 15.40 15.74 15.40 15.68 11,000 +0.10(+0.64%)
Jul 11, 2003 15.55 15.60 15.55 15.58 4,800 -0.03(-0.19%)
Jul 10, 2003 15.38 15.61 15.37 15.61 16,000 +0.13(+0.84%)
Jul 09, 2003 15.55 15.75 15.47 15.48 9,000 -0.02(-0.13%)
Jul 08, 2003 15.48 15.64 15.45 15.50 19,100 +0.06(+0.39%)
Jul 07, 2003 15.30 15.48 15.29 15.44 18,500 +0.18(+1.18%)
Jul 03, 2003 15.34 15.34 15.25 15.26 7,700 -0.14(-0.91%)
Jul 02, 2003 15.17 15.40 15.09 15.40 12,100 +0.28(+1.85%)
Jul 01, 2003 14.85 15.12 14.84 15.12 13,100 +0.17(+1.14%)
Jun 30, 2003 14.95 15.10 14.84 14.95 27,900 +0.08(+0.54%)
Jun 27, 2003 14.85 14.93 14.74 14.87 24,100 -0.02(-0.13%)
Jun 26, 2003 14.93 14.94 14.84 14.89 12,700 -0.04(-0.27%)
Jun 25, 2003 14.85 15.15 14.85 14.93 15,700 +0.06(+0.40%)
Jun 24, 2003 14.74 15.07 14.74 14.87 20,400 +0.11(+0.75%)
Jun 23, 2003 14.76 14.82 14.64 14.76 24,900 +0.09(+0.61%)
Jun 20, 2003 14.72 14.90 14.65 14.67 13,400 -0.13(-0.88%)
Jun 19, 2003 14.97 14.97 14.50 14.80 91,600 -0.23(-1.53%)
Jun 18, 2003 15.21 15.36 15.00 15.03 24,200 -0.28(-1.83%)
Jun 17, 2003 15.60 15.60 15.26 15.31 32,900 -0.04(-0.26%)
Jun 16, 2003 15.46 15.55 15.31 15.35 28,200 +0.14(+0.92%)
Jun 13, 2003 15.23 15.36 15.18 15.21 14,300 +0.01(+0.07%)
Jun 12, 2003 15.22 15.26 15.13 15.20 27,500 +0.08(+0.53%)
Jun 11, 2003 15.29 15.29 15.03 15.12 10,100 -0.04(-0.26%)
Jun 10, 2003 15.25 15.35 15.12 15.16 34,600 +0.03(+0.20%)
Jun 09, 2003 15.17 15.33 15.08 15.13 25,000 -0.17(-1.11%)
Jun 06, 2003 15.45 15.45 15.22 15.30 49,900 +0.15(+0.99%)
Jun 05, 2003 15.26 15.26 15.00 15.15 52,500 -0.14(-0.92%)
Jun 04, 2003 15.01 15.37 15.00 15.29 554,700 +0.25(+1.66%)
Jun 03, 2003 14.75 15.04 14.68 15.04 84,200 +0.14(+0.94%)
Jun 02, 2003 14.61 14.90 14.61 14.90 56,800 +0.25(+1.71%)
May 30, 2003 14.76 14.90 14.61 14.65 36,700 -0.21(-1.41%)
May 29, 2003 14.79 14.94 14.66 14.86 57,500 +0.33(+2.27%)
May 28, 2003 14.50 14.64 14.47 14.53 12,800 +0.03(+0.21%)
May 27, 2003 14.18 14.51 14.09 14.50 23,200 -0.31(-2.09%)
May 23, 2003 14.70 14.89 14.64 14.81 13,200 +0.06(+0.41%)
May 22, 2003 14.45 14.76 14.45 14.75 7,400 +0.35(+2.43%)
May 21, 2003 14.20 14.40 14.20 14.40 14,900 +0.21(+1.48%)
May 20, 2003 14.07 14.25 14.02 14.19 26,800 -0.11(-0.77%)
May 19, 2003 14.60 14.64 14.15 14.30 56,200 -0.70(-4.67%)
May 16, 2003 14.83 15.00 14.63 15.00 24,000 +0.16(+1.08%)
May 15, 2003 15.25 15.25 14.76 14.84 33,600 -0.48(-3.13%)
May 14, 2003 15.24 15.40 15.24 15.32 27,700 -0.17(-1.10%)
May 13, 2003 15.55 15.55 15.36 15.49 36,400 +0.00(+0.00%)
May 12, 2003 15.27 15.49 15.15 15.49 37,800 +0.07(+0.45%)
May 09, 2003 14.92 15.42 14.92 15.42 97,500 +0.57(+3.84%)
May 08, 2003 14.71 14.85 14.60 14.85 462,100 +0.17(+1.16%)
May 07, 2003 14.32 14.68 14.30 14.68 70,400 +0.35(+2.44%)
May 06, 2003 14.00 14.33 14.00 14.33 29,100 +0.32(+2.28%)
May 05, 2003 14.30 14.35 14.00 14.01 29,100 -0.23(-1.62%)
May 02, 2003 14.26 14.40 14.23 14.24 36,900 +0.00(+0.00%)
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.