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 30, 2004 23.40 23.63 23.29 23.30 25,000 +0.07(+0.30%)
Jul 29, 2004 23.26 23.50 23.18 23.23 14,800 +0.17(+0.74%)
Jul 28, 2004 22.92 23.15 22.75 23.06 16,300 +0.39(+1.72%)
Jul 27, 2004 22.51 22.69 22.26 22.67 16,400 +0.41(+1.84%)
Jul 26, 2004 22.70 22.85 22.24 22.26 17,300 -0.24(-1.07%)
Jul 23, 2004 22.40 22.80 22.28 22.50 47,300 +0.03(+0.13%)
Jul 22, 2004 22.46 22.50 22.25 22.47 24,800 -0.14(-0.62%)
Jul 21, 2004 23.25 23.25 22.57 22.61 6,100 -0.59(-2.54%)
Jul 20, 2004 23.05 23.20 22.90 23.20 10,900 +0.15(+0.65%)
Jul 19, 2004 23.25 23.49 23.05 23.05 27,700 -0.32(-1.37%)
Jul 16, 2004 23.45 23.50 23.21 23.37 56,200 +0.48(+2.10%)
Jul 15, 2004 22.65 23.00 22.65 22.89 54,100 +0.39(+1.73%)
Jul 14, 2004 22.20 22.75 22.20 22.50 27,000 +0.29(+1.31%)
Jul 13, 2004 22.30 22.30 22.13 22.21 6,800 -0.14(-0.63%)
Jul 12, 2004 21.65 22.35 21.63 22.35 27,200 +0.66(+3.04%)
Jul 09, 2004 21.55 21.69 21.53 21.69 3,700 +0.19(+0.88%)
Jul 08, 2004 21.60 21.64 21.50 21.50 12,500 -0.21(-0.97%)
Jul 07, 2004 21.77 21.85 21.70 21.71 7,200 +0.01(+0.05%)
Jul 06, 2004 21.80 22.02 21.70 21.70 37,700 -0.59(-2.65%)
Jul 02, 2004 21.90 22.29 21.90 22.29 15,500 +0.64(+2.96%)
Jul 01, 2004 21.60 21.66 21.55 21.65 11,000 +0.14(+0.65%)
Jun 30, 2004 21.00 21.51 21.00 21.51 6,200 +0.36(+1.70%)
Jun 29, 2004 21.05 21.16 20.82 21.15 37,800 +0.00(+0.00%)
Jun 28, 2004 21.35 21.35 21.15 21.15 7,800 -0.05(-0.24%)
Jun 25, 2004 21.21 21.39 21.20 21.20 3,600 -0.10(-0.47%)
Jun 24, 2004 20.95 21.43 20.95 21.30 37,900 +0.38(+1.82%)
Jun 23, 2004 20.65 20.92 20.64 20.92 12,900 +0.35(+1.70%)
Jun 22, 2004 20.88 20.88 20.57 20.57 1,700 -0.30(-1.44%)
Jun 21, 2004 20.62 20.96 20.62 20.87 5,500 +0.20(+0.97%)
Jun 18, 2004 20.65 20.75 20.57 20.67 3,000 -0.08(-0.39%)
Jun 17, 2004 20.85 20.96 20.75 20.75 4,200 -0.10(-0.48%)
Jun 16, 2004 20.59 20.89 20.55 20.85 18,100 +0.30(+1.46%)
Jun 15, 2004 20.15 20.62 20.15 20.55 18,300 +0.57(+2.85%)
Jun 14, 2004 19.92 20.05 19.90 19.98 25,600 -0.62(-3.01%)
Jun 10, 2004 20.55 20.60 20.46 20.60 7,000 -0.10(-0.48%)
Jun 09, 2004 20.90 20.92 20.65 20.70 15,800 -0.45(-2.13%)
Jun 08, 2004 20.90 21.16 20.85 21.15 15,500 +0.26(+1.24%)
Jun 07, 2004 20.60 21.00 20.60 20.89 16,300 +0.64(+3.16%)
Jun 04, 2004 20.20 20.34 20.20 20.25 16,800 +0.40(+2.02%)
Jun 03, 2004 20.31 20.31 19.85 19.85 21,000 -0.51(-2.50%)
Jun 02, 2004 20.22 20.56 20.22 20.36 87,700 +0.65(+3.30%)
Jun 01, 2004 20.13 20.13 19.71 19.71 13,500 -0.42(-2.09%)
May 28, 2004 20.02 20.17 20.02 20.13 7,800 +0.14(+0.70%)
May 27, 2004 19.25 20.02 19.25 19.99 18,900 +0.82(+4.28%)
May 26, 2004 19.33 19.48 19.06 19.17 22,100 -0.15(-0.78%)
May 25, 2004 18.60 19.45 18.60 19.32 19,800 +0.23(+1.20%)
May 24, 2004 19.00 19.10 18.85 19.09 29,500 +0.50(+2.69%)
May 21, 2004 18.55 18.72 18.45 18.59 46,900 -0.02(-0.11%)
May 20, 2004 19.00 19.00 18.60 18.61 25,900 -0.39(-2.05%)
May 19, 2004 18.70 19.44 18.70 19.00 47,500 +0.53(+2.87%)
May 18, 2004 18.25 18.47 18.21 18.47 85,000 +0.50(+2.78%)
May 17, 2004 17.90 18.03 17.57 17.97 37,900 -0.75(-4.01%)
May 14, 2004 18.90 18.94 18.66 18.72 9,700 +0.22(+1.19%)
May 13, 2004 18.25 18.60 18.08 18.50 23,900 +0.25(+1.37%)
May 12, 2004 18.55 18.55 17.95 18.25 31,400 -0.25(-1.35%)
May 11, 2004 17.83 18.51 17.82 18.50 36,200 +0.92(+5.23%)
May 10, 2004 17.50 17.85 17.40 17.58 85,600 -1.05(-5.64%)
May 07, 2004 19.25 19.50 18.48 18.63 72,900 -1.35(-6.76%)
May 06, 2004 20.67 20.75 19.90 19.98 31,700 -0.77(-3.71%)
May 05, 2004 20.71 20.93 20.71 20.75 5,000 +0.11(+0.53%)
May 04, 2004 20.25 20.83 20.25 20.64 17,800 +0.59(+2.94%)
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.