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, 2002 11.09 11.11 11.07 11.11 4,400 +0.07(+0.63%)
Dec 30, 2002 11.05 11.05 10.97 11.04 36,500 +0.04(+0.36%)
Dec 27, 2002 11.00 11.01 10.99 11.00 11,300 -0.21(-1.87%)
Dec 26, 2002 11.50 11.50 11.21 11.21 19,800 -0.29(-2.52%)
Dec 24, 2002 11.52 11.52 11.50 11.50 6,000 -0.12(-1.03%)
Dec 23, 2002 11.85 11.85 11.62 11.62 23,800 -0.28(-2.35%)
Dec 20, 2002 11.75 11.91 11.75 11.90 32,600 +0.20(+1.71%)
Dec 19, 2002 11.35 11.87 11.35 11.70 35,800 +0.45(+4.00%)
Dec 18, 2002 11.16 11.29 11.15 11.25 12,700 +0.13(+1.17%)
Dec 17, 2002 11.01 11.16 11.01 11.12 17,600 +0.18(+1.65%)
Dec 16, 2002 10.75 11.10 10.75 10.94 16,000 +0.17(+1.58%)
Dec 13, 2002 10.75 10.78 10.75 10.77 5,500 +0.02(+0.19%)
Dec 12, 2002 10.73 10.94 10.65 10.75 8,700 -0.01(-0.09%)
Dec 11, 2002 10.75 10.79 10.72 10.76 11,800 +0.16(+1.51%)
Dec 10, 2002 10.66 10.76 10.60 10.60 9,900 +0.00(+0.00%)
Dec 09, 2002 10.62 10.73 10.60 10.60 3,100 -0.11(-1.03%)
Dec 06, 2002 10.64 10.84 10.64 10.71 5,300 -0.03(-0.28%)
Dec 05, 2002 10.89 10.90 10.70 10.74 81,700 -0.21(-1.92%)
Dec 04, 2002 11.06 11.06 10.88 10.95 10,600 -0.16(-1.44%)
Dec 03, 2002 11.05 11.15 11.01 11.11 10,400 -0.04(-0.36%)
Dec 02, 2002 11.30 11.35 11.13 11.15 11,100 +0.00(+0.00%)
Nov 29, 2002 11.10 11.17 11.09 11.15 15,500 +0.07(+0.63%)
Nov 27, 2002 10.99 11.08 10.99 11.08 3,500 +0.19(+1.74%)
Nov 26, 2002 11.05 11.05 10.89 10.89 2,900 -0.26(-2.33%)
Nov 25, 2002 11.17 11.19 11.13 11.15 4,500 -0.12(-1.06%)
Nov 22, 2002 11.09 11.27 10.97 11.27 11,700 -0.05(-0.44%)
Nov 21, 2002 11.00 11.41 11.00 11.32 32,300 +0.42(+3.85%)
Nov 20, 2002 10.77 10.90 10.77 10.90 1,800 +0.10(+0.93%)
Nov 19, 2002 10.85 10.85 10.55 10.80 4,700 +0.05(+0.47%)
Nov 18, 2002 10.61 10.75 10.61 10.75 4,300 +0.28(+2.67%)
Nov 15, 2002 10.39 10.47 10.39 10.47 9,000 +0.08(+0.77%)
Nov 14, 2002 10.43 10.43 10.15 10.39 16,200 -0.02(-0.19%)
Nov 13, 2002 10.25 10.48 10.25 10.41 25,900 -0.34(-3.16%)
Nov 12, 2002 10.95 10.96 10.75 10.75 4,500 -0.30(-2.71%)
Nov 11, 2002 11.11 11.14 10.95 11.05 3,600 +0.00(+0.00%)
Nov 08, 2002 11.10 11.10 11.05 11.05 1,600 +0.14(+1.28%)
Nov 07, 2002 10.83 10.96 10.80 10.91 10,700 -0.02(-0.18%)
Nov 06, 2002 11.01 11.01 10.82 10.93 4,200 -0.28(-2.50%)
Nov 05, 2002 11.20 11.25 11.00 11.21 24,500 -0.09(-0.80%)
Nov 04, 2002 11.35 11.50 11.15 11.30 46,900 +0.05(+0.44%)
Nov 01, 2002 10.70 11.25 10.70 11.25 22,800 +0.45(+4.17%)
Oct 31, 2002 10.76 10.86 10.76 10.80 10,700 +0.20(+1.89%)
Oct 30, 2002 10.16 10.60 10.16 10.60 11,400 +0.60(+6.00%)
Oct 29, 2002 10.06 10.23 9.870 10.00 80,000 -0.11(-1.09%)
Oct 28, 2002 10.24 10.52 9.960 10.11 20,900 -0.23(-2.22%)
Oct 25, 2002 10.01 10.34 9.850 10.34 12,100 +0.37(+3.71%)
Oct 24, 2002 9.500 10.44 9.500 9.970 40,500 +0.47(+4.95%)
Oct 23, 2002 9.080 9.500 9.080 9.500 9,500 +0.37(+4.05%)
Oct 22, 2002 9.100 9.260 9.000 9.130 7,300 -0.09(-0.98%)
Oct 21, 2002 9.130 9.220 8.910 9.220 17,900 -0.01(-0.11%)
Oct 18, 2002 9.240 9.330 9.060 9.230 54,400 +0.22(+2.44%)
Oct 17, 2002 8.830 9.050 8.620 9.010 16,000 +0.15(+1.69%)
Oct 16, 2002 8.790 8.880 8.400 8.860 9,400 -0.10(-1.12%)
Oct 15, 2002 8.790 8.960 8.790 8.960 25,700 +0.16(+1.82%)
Oct 14, 2002 8.800 8.800 8.750 8.800 2,200 -0.10(-1.12%)
Oct 11, 2002 8.950 8.960 8.850 8.900 6,800 +0.15(+1.71%)
Oct 10, 2002 8.840 8.930 8.710 8.750 9,000 -0.19(-2.13%)
Oct 09, 2002 9.000 9.010 8.930 8.940 5,900 -0.08(-0.89%)
Oct 08, 2002 9.220 9.260 9.020 9.020 10,400 -0.20(-2.17%)
Oct 07, 2002 9.650 9.650 9.100 9.220 12,400 -0.48(-4.95%)
Oct 04, 2002 9.410 9.900 9.410 9.700 24,500 +0.39(+4.19%)
Oct 03, 2002 9.150 9.310 9.150 9.310 14,100 +0.16(+1.75%)
Oct 02, 2002 9.140 9.380 9.110 9.150 19,900 +0.15(+1.67%)
Oct 01, 2002 8.780 9.150 8.730 9.000 21,900 +0.27(+3.09%)
Sep 30, 2002 8.790 8.790 8.600 8.730 34,400 -0.16(-1.80%)
Sep 27, 2002 9.260 9.260 8.860 8.890 18,600 -0.30(-3.26%)
Sep 26, 2002 9.300 9.300 9.140 9.190 18,600 -0.11(-1.18%)
Sep 25, 2002 9.450 9.500 9.300 9.300 4,400 -0.05(-0.53%)
Sep 24, 2002 9.580 9.580 9.350 9.350 6,900 -0.30(-3.11%)
Sep 23, 2002 9.850 9.850 9.610 9.650 17,800 -0.45(-4.46%)
Sep 20, 2002 10.11 10.19 9.850 10.10 44,100 +0.10(+1.00%)
Sep 19, 2002 10.48 10.48 10.00 10.00 7,500 -0.48(-4.58%)
Sep 18, 2002 10.84 10.84 10.48 10.48 4,000 -0.36(-3.32%)
Sep 17, 2002 10.96 10.96 10.84 10.84 10,500 -0.16(-1.45%)
Sep 16, 2002 11.08 11.08 11.00 11.00 13,000 -0.20(-1.79%)
Sep 13, 2002 11.09 11.25 11.09 11.20 2,240,000 +0.01(+0.09%)
Sep 12, 2002 11.20 11.27 11.15 11.19 25,100 +0.01(+0.09%)
Sep 11, 2002 11.15 11.25 11.13 11.18 123,300 +0.12(+1.08%)
Sep 10, 2002 11.25 11.25 11.05 11.06 42,100 -0.24(-2.12%)
Sep 09, 2002 11.00 11.31 11.00 11.30 18,200 +0.30(+2.73%)
Sep 06, 2002 11.11 11.11 11.00 11.00 4,300 -0.11(-0.99%)
Sep 05, 2002 11.14 11.19 11.06 11.11 5,600 -0.07(-0.63%)
Sep 04, 2002 11.03 11.23 11.03 11.18 1,700 +0.05(+0.45%)
Sep 03, 2002 11.40 11.40 11.10 11.13 31,000 -0.30(-2.62%)
Aug 30, 2002 11.65 11.72 11.43 11.43 127,600 -0.17(-1.47%)
Aug 29, 2002 11.44 11.67 11.20 11.60 186,100 -0.10(-0.85%)
Aug 28, 2002 11.90 11.90 11.60 11.70 220,000 -0.13(-1.10%)
Aug 27, 2002 11.95 12.20 11.82 11.83 18,200 +0.03(+0.25%)
Aug 26, 2002 11.30 11.85 11.29 11.80 36,100 +0.55(+4.89%)
Aug 23, 2002 11.00 11.30 10.90 11.25 14,900 +0.34(+3.12%)
Aug 22, 2002 10.87 10.91 10.85 10.91 2,400 -0.06(-0.55%)
Aug 21, 2002 10.85 11.25 10.85 10.97 13,200 +0.26(+2.43%)
Aug 20, 2002 10.83 10.85 10.65 10.71 35,700 -0.16(-1.47%)
Aug 16, 2002 10.51 10.91 10.40 10.87 210,000 +0.27(+2.55%)
Aug 15, 2002 10.60 10.70 10.40 10.60 17,700 -0.08(-0.75%)
Aug 14, 2002 10.82 10.95 10.68 10.68 5,600 -0.22(-2.02%)
Aug 13, 2002 11.00 11.00 10.75 10.90 46,700 -0.20(-1.80%)
Aug 12, 2002 11.72 11.72 11.10 11.10 15,400 -0.13(-1.16%)
Aug 07, 2002 11.25 11.25 10.91 11.23 9,000 +0.23(+2.09%)
Aug 06, 2002 10.35 11.00 10.35 11.00 57,200 +0.40(+3.77%)
Aug 05, 2002 11.66 11.66 10.60 10.60 13,800 -0.65(-5.78%)
Aug 02, 2002 11.05 11.25 10.94 11.25 72,700 +0.64(+6.03%)
Aug 01, 2002 10.10 10.68 10.10 10.61 42,000 +0.56(+5.57%)
Jul 31, 2002 10.16 10.16 9.920 10.05 18,700 +0.05(+0.50%)
Jul 30, 2002 10.25 10.25 10.00 10.00 43,300 -0.75(-6.98%)
Jul 29, 2002 10.98 10.98 10.70 10.75 44,200 -0.15(-1.38%)
Jul 26, 2002 11.15 11.15 10.86 10.90 17,500 -0.25(-2.24%)
Jul 25, 2002 11.46 11.46 11.15 11.15 31,800 -0.41(-3.55%)
Jul 24, 2002 11.25 11.56 11.03 11.56 46,100 +0.05(+0.43%)
Jul 23, 2002 12.25 12.30 11.51 11.51 18,100 -0.39(-3.28%)
Jul 22, 2002 12.40 12.51 11.90 11.90 9,400 -0.60(-4.80%)
Jul 19, 2002 12.59 12.67 12.50 12.50 6,200 +0.11(+0.89%)
Jul 17, 2002 12.55 12.61 12.31 12.39 45,800 -0.45(-3.50%)
Jul 12, 2002 12.85 12.89 12.70 12.84 5,200 +0.06(+0.47%)
Jul 11, 2002 12.46 12.84 12.46 12.78 35,400 +0.32(+2.57%)
Jul 10, 2002 12.71 12.73 12.46 12.46 34,100 -0.15(-1.19%)
Jul 09, 2002 12.84 12.84 12.61 12.61 52,600 -0.19(-1.48%)
Jul 08, 2002 12.75 12.80 12.75 12.80 5,500 -0.02(-0.16%)
Jul 05, 2002 12.81 12.88 12.81 12.82 2,900 +0.10(+0.79%)
Jul 04, 2002 12.63 12.81 12.50 12.72 6,400 +0.00(+0.00%)
Jul 03, 2002 12.63 12.81 12.50 12.72 6,400 -0.01(-0.08%)
Jul 02, 2002 12.78 12.85 12.50 12.73 11,600 -0.07(-0.55%)
Jul 01, 2002 12.84 12.93 12.78 12.80 12,600 +0.05(+0.39%)
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%)
Apr 01, 2002 16.40 16.90 16.40 16.90 14,300 +0.30(+1.81%)
Mar 29, 2002 16.66 16.89 16.60 16.60 10,600 +0.00(+0.00%)
Mar 28, 2002 16.66 16.89 16.60 16.60 10,600 -0.05(-0.30%)
Mar 27, 2002 16.65 16.65 16.55 16.65 2,000 -0.20(-1.19%)
Mar 26, 2002 16.33 16.85 16.33 16.85 11,800 +0.55(+3.37%)
Mar 25, 2002 16.26 16.35 16.20 16.30 10,800,000 +0.04(+0.25%)
Mar 22, 2002 16.35 16.35 16.20 16.26 128,400 -0.19(-1.16%)
Mar 21, 2002 16.65 16.65 16.45 16.45 5,200 -0.25(-1.50%)
Mar 20, 2002 16.82 17.00 16.65 16.70 16,200 -0.20(-1.18%)
Mar 19, 2002 17.33 17.35 16.81 16.90 7,900 -0.25(-1.46%)
Mar 18, 2002 17.00 17.30 17.00 17.15 16,000 +0.35(+2.08%)
Mar 15, 2002 16.60 16.80 16.60 16.80 2,600 +0.05(+0.30%)
Mar 14, 2002 16.65 16.76 16.65 16.75 6,300 +0.25(+1.52%)
Mar 13, 2002 16.80 16.90 16.50 16.50 16,600 -0.20(-1.20%)
Mar 12, 2002 16.10 16.70 16.10 16.70 40,500 +0.60(+3.73%)
Mar 11, 2002 16.26 16.35 16.02 16.10 23,500 -0.34(-2.07%)
Mar 08, 2002 16.25 16.54 16.25 16.44 38,500 +0.29(+1.80%)
Mar 07, 2002 16.45 16.45 16.10 16.15 21,200 -0.44(-2.65%)
Mar 06, 2002 16.85 16.85 16.51 16.59 7,000 -0.45(-2.64%)
Mar 05, 2002 16.82 17.15 16.65 17.04 57,400 +0.03(+0.18%)
Mar 04, 2002 16.70 17.14 16.70 17.01 14,400 +0.28(+1.67%)
Mar 01, 2002 16.28 16.73 16.28 16.73 27,100 +0.48(+2.95%)
Feb 28, 2002 16.30 16.40 16.17 16.25 25,400 +0.04(+0.25%)
Feb 27, 2002 16.00 16.30 16.00 16.21 26,000 +0.36(+2.27%)
Feb 26, 2002 15.75 15.97 15.68 15.85 19,600 +0.10(+0.63%)
Feb 25, 2002 15.26 15.75 15.26 15.75 64,900 +0.70(+4.65%)
Feb 22, 2002 14.75 15.05 14.75 15.05 20,700 -0.18(-1.18%)
Feb 21, 2002 14.85 15.26 14.85 15.23 42,100 +0.39(+2.63%)
Feb 20, 2002 14.76 14.84 14.75 14.84 1,600 -0.01(-0.07%)
Feb 19, 2002 14.73 14.85 14.73 14.85 4,000 +0.02(+0.13%)
Feb 18, 2002 14.75 14.83 14.75 14.83 6,800 +0.00(+0.00%)
Feb 15, 2002 14.75 14.83 14.75 14.83 6,800 +0.21(+1.44%)
Feb 14, 2002 14.62 14.66 14.62 14.62 7,200 +0.03(+0.21%)
Feb 13, 2002 14.40 14.59 14.40 14.59 9,300 +0.22(+1.53%)
Feb 12, 2002 14.60 14.60 14.30 14.37 3,500 -0.13(-0.90%)
Feb 11, 2002 14.37 14.55 14.35 14.50 8,100 +0.08(+0.55%)
Feb 08, 2002 14.42 14.42 14.42 14.42 100 -0.03(-0.21%)
Feb 07, 2002 14.43 14.48 14.43 14.45 3,300 +0.00(+0.00%)
Feb 06, 2002 14.50 14.50 14.36 14.45 5,100 +0.05(+0.35%)
Feb 05, 2002 14.27 14.50 14.27 14.40 14,200 +0.04(+0.28%)
Feb 04, 2002 14.65 14.65 14.35 14.36 15,700 -0.37(-2.51%)
Feb 01, 2002 14.57 14.73 14.55 14.73 18,200 +0.02(+0.14%)
Jan 31, 2002 14.53 14.71 14.50 14.71 34,700 +0.21(+1.45%)
Jan 30, 2002 14.50 14.53 14.45 14.50 4,900 -0.05(-0.34%)
Jan 29, 2002 14.85 14.90 14.55 14.55 36,600 -0.25(-1.69%)
Jan 28, 2002 14.81 14.81 14.75 14.80 9,400 +0.00(+0.00%)
Jan 25, 2002 14.80 14.86 14.80 14.80 3,000 +0.02(+0.14%)
Jan 24, 2002 14.90 14.90 14.70 14.78 2,100 -0.02(-0.14%)
Jan 23, 2002 14.65 14.80 14.65 14.80 12,700 +0.15(+1.02%)
Jan 22, 2002 14.72 14.72 14.65 14.65 19,500 -0.10(-0.68%)
Jan 21, 2002 14.70 14.80 14.65 14.75 1,240,000 +0.00(+0.00%)
Jan 18, 2002 14.70 14.80 14.65 14.75 12,400 +0.05(+0.34%)
Jan 17, 2002 14.70 14.71 14.70 14.70 5,400 +0.29(+2.01%)
Jan 16, 2002 14.60 14.60 14.40 14.41 10,100 -0.25(-1.71%)
Jan 15, 2002 14.60 15.00 14.50 14.66 54,700 +0.46(+3.24%)
Jan 14, 2002 14.68 14.68 14.18 14.20 23,600 -0.48(-3.27%)
Jan 11, 2002 14.90 14.90 14.67 14.68 21,800 -0.14(-0.94%)
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.