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 (%)
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%)
Jan 03, 2005 34.39 34.64 34.10 34.45 39,000 +0.08(+0.23%)
Dec 31, 2004 34.39 34.39 34.15 34.37 17,400 +0.15(+0.44%)
Dec 30, 2004 34.19 34.23 34.10 34.22 17,200 +0.12(+0.35%)
Dec 29, 2004 33.80 34.17 33.74 34.10 40,600 -0.74(-2.12%)
Dec 28, 2004 34.81 34.89 34.77 34.84 28,500 +0.10(+0.29%)
Dec 27, 2004 34.45 34.79 34.41 34.74 35,100 +0.45(+1.31%)
Dec 23, 2004 34.16 34.30 34.02 34.29 34,100 +0.13(+0.38%)
Dec 22, 2004 33.99 34.32 33.99 34.16 26,400 -0.02(-0.06%)
Dec 21, 2004 33.74 34.34 33.74 34.18 51,400 +0.32(+0.95%)
Dec 20, 2004 33.65 33.95 33.65 33.86 158,100 +0.25(+0.74%)
Dec 17, 2004 33.71 33.71 33.30 33.61 96,500 +0.40(+1.20%)
Dec 16, 2004 33.00 33.38 33.00 33.21 97,900 +1.80(+5.73%)
Dec 15, 2004 31.05 31.41 31.03 31.41 59,000 +0.67(+2.18%)
Dec 14, 2004 30.86 30.99 30.68 30.74 49,800 -0.12(-0.39%)
Dec 13, 2004 30.00 30.90 30.00 30.86 37,900 +1.06(+3.56%)
Dec 10, 2004 29.27 29.80 29.25 29.80 23,000 +0.56(+1.92%)
Dec 09, 2004 30.09 30.09 28.31 29.24 60,400 -0.87(-2.89%)
Dec 08, 2004 30.06 30.12 29.00 30.11 29,700 -0.20(-0.66%)
Dec 07, 2004 31.13 31.18 30.04 30.31 32,300 -0.82(-2.63%)
Dec 06, 2004 30.90 31.15 30.72 31.13 33,600 +0.43(+1.40%)
Dec 03, 2004 30.70 30.95 30.41 30.70 29,200 +0.58(+1.93%)
Dec 02, 2004 30.62 30.62 30.12 30.12 28,600 -0.38(-1.25%)
Dec 01, 2004 30.04 30.62 30.04 30.50 27,800 +0.52(+1.73%)
Nov 30, 2004 29.75 30.02 29.75 29.98 36,300 +0.45(+1.52%)
Nov 29, 2004 29.65 30.20 29.50 29.53 65,800 +0.04(+0.14%)
Nov 26, 2004 29.07 29.50 29.07 29.49 27,100 +0.76(+2.65%)
Nov 24, 2004 28.50 28.92 28.50 28.73 15,600 +0.22(+0.77%)
Nov 23, 2004 28.93 28.93 28.51 28.51 47,800 -0.31(-1.08%)
Nov 22, 2004 28.24 28.85 28.24 28.82 39,900 +0.33(+1.16%)
Nov 19, 2004 28.79 28.79 28.22 28.49 12,900 -0.30(-1.04%)
Nov 18, 2004 28.59 28.79 28.36 28.79 53,800 +0.29(+1.02%)
Nov 17, 2004 28.52 28.71 28.36 28.50 63,100 +0.67(+2.41%)
Nov 16, 2004 28.57 28.57 27.75 27.83 62,400 -0.99(-3.44%)
Nov 15, 2004 28.65 28.83 28.63 28.82 47,800 +0.31(+1.09%)
Nov 12, 2004 28.47 28.56 28.31 28.51 61,100 +0.21(+0.74%)
Nov 11, 2004 28.25 28.30 28.01 28.30 22,700 +0.46(+1.65%)
Nov 10, 2004 27.82 28.13 27.82 27.84 10,300 +0.08(+0.29%)
Nov 09, 2004 27.40 27.76 27.40 27.76 9,100 +0.10(+0.36%)
Nov 08, 2004 27.50 27.75 27.40 27.66 13,600 -0.28(-1.00%)
Nov 05, 2004 28.10 28.16 27.93 27.94 33,900 -0.06(-0.21%)
Nov 04, 2004 27.72 28.00 27.65 28.00 79,500 +0.38(+1.38%)
Nov 03, 2004 27.50 27.75 27.50 27.62 70,700 +0.37(+1.36%)
Nov 02, 2004 26.83 27.38 26.83 27.25 120,800 +0.17(+0.63%)
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.