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 (%)
Nov 28, 2003 20.60 20.80 20.53 20.80 17,100 +0.43(+2.11%)
Nov 26, 2003 20.20 20.38 20.20 20.37 14,600 +0.08(+0.39%)
Nov 25, 2003 20.15 20.29 20.00 20.29 31,300 +0.24(+1.20%)
Nov 24, 2003 19.82 20.06 19.80 20.05 56,300 +0.33(+1.67%)
Nov 21, 2003 19.66 19.94 19.72 19.72 23,300 +0.06(+0.31%)
Nov 20, 2003 19.70 19.70 19.60 19.66 11,900 +0.05(+0.25%)
Nov 19, 2003 19.60 19.79 19.60 19.61 7,700 -0.08(-0.41%)
Nov 18, 2003 19.45 19.70 19.45 19.69 5,300 +0.04(+0.20%)
Nov 17, 2003 19.82 19.82 19.60 19.65 9,600 -0.23(-1.16%)
Nov 14, 2003 20.00 20.00 19.88 19.88 6,300 +0.11(+0.56%)
Nov 13, 2003 20.00 20.00 19.77 19.77 136,400 -0.28(-1.40%)
Nov 12, 2003 19.70 20.05 19.70 20.05 7,500 +0.55(+2.82%)
Nov 11, 2003 19.65 19.88 19.42 19.50 40,000 -0.35(-1.76%)
Nov 10, 2003 19.82 19.95 19.82 19.85 28,100 -0.39(-1.93%)
Nov 07, 2003 20.20 20.20 20.08 20.24 20,500 +0.24(+1.20%)
Nov 06, 2003 20.15 20.15 19.95 20.00 30,000 +0.00(+0.00%)
Nov 05, 2003 20.35 20.50 20.00 20.00 25,600 -0.35(-1.72%)
Nov 04, 2003 20.51 20.51 20.35 20.35 48,600 -0.22(-1.07%)
Nov 03, 2003 19.80 20.57 19.80 20.57 68,500 +0.76(+3.84%)
Oct 31, 2003 19.86 20.01 19.80 19.81 28,800 +0.11(+0.56%)
Oct 30, 2003 19.87 19.87 19.66 19.70 18,600 -0.10(-0.51%)
Oct 29, 2003 19.87 20.00 19.70 19.80 16,900 -0.01(-0.05%)
Oct 28, 2003 19.50 19.81 19.50 19.81 75,300 +0.66(+3.45%)
Oct 27, 2003 19.33 19.33 19.10 19.15 45,700 +0.10(+0.52%)
Oct 24, 2003 19.00 19.05 18.72 19.05 199,500 -0.01(-0.05%)
Oct 23, 2003 19.44 19.44 19.00 19.06 32,800 -0.55(-2.80%)
Oct 22, 2003 19.85 19.87 19.60 19.61 19,000 -0.35(-1.75%)
Oct 21, 2003 20.05 20.05 20.05 19.96 33,100 -0.04(-0.20%)
Oct 20, 2003 20.02 20.02 19.76 20.00 29,800 +0.05(+0.25%)
Oct 17, 2003 20.08 20.08 19.90 19.95 21,900 -0.05(-0.25%)
Oct 16, 2003 20.20 20.20 20.05 20.00 23,500 -0.20(-0.99%)
Oct 15, 2003 20.40 20.40 20.20 20.20 25,900 -0.02(-0.10%)
Oct 14, 2003 20.47 20.47 20.22 20.22 30,500 -0.10(-0.49%)
Oct 13, 2003 20.27 20.35 20.20 20.32 22,200 +0.31(+1.55%)
Oct 10, 2003 20.20 20.20 20.06 20.01 54,900 -0.05(-0.25%)
Oct 09, 2003 20.15 20.31 19.95 20.06 55,100 +0.04(+0.20%)
Oct 08, 2003 19.86 20.02 19.86 20.02 39,300 +0.67(+3.46%)
Oct 07, 2003 19.40 19.45 19.34 19.35 22,000 +0.05(+0.26%)
Oct 06, 2003 19.00 19.40 19.00 19.30 18,600 +0.35(+1.85%)
Oct 03, 2003 18.90 18.94 18.75 18.95 41,100 +0.08(+0.42%)
Oct 02, 2003 18.70 18.90 18.70 18.87 18,500 +0.48(+2.61%)
Oct 01, 2003 18.06 18.39 18.06 18.39 11,000 +0.40(+2.22%)
Sep 30, 2003 17.90 18.06 17.81 17.99 11,400 +0.25(+1.41%)
Sep 29, 2003 17.95 17.95 17.56 17.74 7,800 +0.05(+0.28%)
Sep 26, 2003 17.85 17.90 17.50 17.69 50,600 -0.20(-1.12%)
Sep 25, 2003 18.00 18.00 17.86 17.89 15,500 -0.11(-0.61%)
Sep 24, 2003 18.35 18.35 18.00 18.00 66,000 -0.18(-0.99%)
Sep 23, 2003 18.35 18.50 18.20 18.18 16,500 -0.26(-1.41%)
Sep 22, 2003 18.55 18.55 18.42 18.44 11,600 -0.32(-1.71%)
Sep 19, 2003 18.79 18.84 18.71 18.76 20,900 +0.14(+0.75%)
Sep 18, 2003 18.52 18.85 18.52 18.62 12,700 +0.12(+0.65%)
Sep 17, 2003 18.60 18.60 18.50 18.50 8,200 -0.08(-0.43%)
Sep 16, 2003 18.79 18.83 18.43 18.58 23,300 -0.21(-1.12%)
Sep 15, 2003 18.67 18.81 18.67 18.79 47,300 +0.32(+1.73%)
Sep 12, 2003 18.72 18.72 18.43 18.47 39,100 -0.09(-0.48%)
Sep 11, 2003 18.52 18.69 18.41 18.56 21,700 +0.26(+1.42%)
Sep 10, 2003 18.30 18.41 18.05 18.30 21,000 +0.00(+0.00%)
Sep 09, 2003 18.88 18.88 18.28 18.30 37,500 -0.51(-2.71%)
Sep 08, 2003 18.84 18.89 18.72 18.81 25,100 +0.06(+0.32%)
Sep 05, 2003 18.70 18.80 18.53 18.75 31,200 +0.08(+0.43%)
Sep 04, 2003 18.31 18.69 18.24 18.67 44,300 +0.46(+2.53%)
Sep 03, 2003 17.88 18.21 17.87 18.21 28,300 +0.39(+2.19%)
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.