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 (%)
Sep 30, 2004 26.47 26.63 26.46 26.46 17,500 -0.03(-0.11%)
Sep 29, 2004 26.44 26.49 26.36 26.49 17,100 +0.10(+0.38%)
Sep 28, 2004 26.10 26.40 25.91 26.39 36,800 +0.33(+1.27%)
Sep 27, 2004 26.19 26.19 25.88 26.06 14,000 -0.08(-0.31%)
Sep 24, 2004 26.26 26.28 26.00 26.14 56,500 -0.12(-0.46%)
Sep 23, 2004 26.78 26.78 26.00 26.26 40,300 -0.27(-1.02%)
Sep 22, 2004 26.83 27.00 26.50 26.53 23,900 -0.17(-0.64%)
Sep 21, 2004 26.60 26.82 26.53 26.70 7,600 +0.10(+0.38%)
Sep 20, 2004 26.66 26.99 26.50 26.60 29,600 +0.08(+0.30%)
Sep 17, 2004 26.00 26.56 26.00 26.52 42,000 +0.32(+1.22%)
Sep 16, 2004 25.76 26.20 25.76 26.20 10,900 +0.65(+2.54%)
Sep 15, 2004 25.75 25.75 25.54 25.55 7,900 -0.05(-0.20%)
Sep 14, 2004 25.40 25.60 25.25 25.60 13,100 +0.26(+1.03%)
Sep 13, 2004 25.10 25.96 25.10 25.34 44,100 +0.09(+0.36%)
Sep 10, 2004 25.89 25.89 25.00 25.25 28,700 -0.64(-2.47%)
Sep 09, 2004 26.10 26.18 25.50 25.89 30,800 -0.11(-0.42%)
Sep 08, 2004 26.00 26.20 25.89 26.00 33,200 +0.18(+0.70%)
Sep 07, 2004 25.44 25.83 25.44 25.82 11,200 +0.57(+2.26%)
Sep 03, 2004 25.75 25.75 24.90 25.25 40,000 -0.50(-1.94%)
Sep 02, 2004 25.59 25.76 25.47 25.75 18,600 +0.08(+0.31%)
Sep 01, 2004 25.82 25.82 25.67 25.67 3,800 -0.13(-0.50%)
Aug 31, 2004 25.68 25.80 25.43 25.80 22,400 +0.47(+1.86%)
Aug 30, 2004 25.35 25.49 25.24 25.33 15,000 -0.13(-0.51%)
Aug 27, 2004 25.44 25.52 25.34 25.46 9,800 +0.08(+0.32%)
Aug 26, 2004 25.62 25.62 25.31 25.38 14,400 -0.12(-0.47%)
Aug 25, 2004 25.41 25.67 25.36 25.50 28,900 +0.10(+0.39%)
Aug 24, 2004 25.42 25.60 25.36 25.40 12,000 +0.00(+0.00%)
Aug 23, 2004 25.69 25.69 25.31 25.40 17,900 -0.19(-0.74%)
Aug 20, 2004 25.45 25.67 25.30 25.59 30,800 +0.15(+0.59%)
Aug 19, 2004 25.47 25.60 25.16 25.44 42,400 +0.19(+0.75%)
Aug 18, 2004 24.68 25.25 24.47 25.25 36,000 +0.66(+2.68%)
Aug 17, 2004 24.31 24.65 24.31 24.59 35,800 +0.32(+1.32%)
Aug 16, 2004 23.55 24.34 23.55 24.27 14,900 +0.51(+2.15%)
Aug 13, 2004 24.01 24.03 23.76 23.76 20,500 -0.09(-0.38%)
Aug 12, 2004 23.98 24.10 23.75 23.85 41,200 -0.08(-0.33%)
Aug 11, 2004 23.83 23.99 23.70 23.93 35,200 +0.13(+0.55%)
Aug 10, 2004 23.50 23.81 23.49 23.80 36,200 +0.46(+1.97%)
Aug 09, 2004 23.07 23.55 23.07 23.34 47,200 +0.17(+0.73%)
Aug 06, 2004 23.01 23.24 23.00 23.17 27,200 +0.16(+0.70%)
Aug 05, 2004 23.71 23.90 23.01 23.01 49,500 -0.49(-2.09%)
Aug 04, 2004 23.55 23.68 23.50 23.50 20,000 -0.15(-0.63%)
Aug 03, 2004 23.41 24.00 23.41 23.65 54,600 +0.25(+1.07%)
Aug 02, 2004 23.50 23.50 23.32 23.40 26,400 +0.10(+0.43%)
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%)
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.