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, 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%)
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.