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 (%)
Aug 29, 2003 17.76 17.80 17.74 17.80 43,700 +0.00(+0.00%)
Aug 28, 2003 17.67 17.92 17.63 17.80 56,000 +0.23(+1.31%)
Aug 27, 2003 17.40 17.60 17.30 17.57 41,400 +0.57(+3.35%)
Aug 26, 2003 16.70 17.02 16.62 17.00 37,700 +0.30(+1.80%)
Aug 25, 2003 16.89 16.89 16.61 16.70 12,900 -0.19(-1.12%)
Aug 22, 2003 16.63 16.90 16.62 16.89 18,700 +0.34(+2.05%)
Aug 21, 2003 16.43 16.80 16.43 16.55 21,300 +0.20(+1.22%)
Aug 20, 2003 16.42 16.45 16.35 16.35 18,700 -0.07(-0.43%)
Aug 19, 2003 16.44 16.45 16.30 16.42 4,700 +0.06(+0.37%)
Aug 18, 2003 16.17 16.36 16.14 16.36 10,200 +0.36(+2.25%)
Aug 15, 2003 15.90 16.00 15.90 16.00 10,300 +0.08(+0.50%)
Aug 14, 2003 15.59 15.92 15.50 15.92 16,500 +0.33(+2.12%)
Aug 13, 2003 15.55 15.65 15.50 15.59 5,100 +0.04(+0.26%)
Aug 12, 2003 15.56 15.59 15.51 15.55 6,200 -0.21(-1.33%)
Aug 11, 2003 15.70 15.77 15.62 15.76 6,200 +0.16(+1.03%)
Aug 08, 2003 15.40 15.63 15.34 15.60 11,000 +0.20(+1.30%)
Aug 07, 2003 14.93 15.50 14.93 15.40 15,000 +0.55(+3.70%)
Aug 06, 2003 14.90 14.92 14.70 14.85 4,700 -0.13(-0.87%)
Aug 05, 2003 14.79 15.18 14.79 14.98 15,100 +0.09(+0.60%)
Aug 04, 2003 15.14 15.14 14.58 14.89 25,200 -0.38(-2.49%)
Aug 01, 2003 15.55 15.55 15.27 15.27 33,700 -0.43(-2.74%)
Jul 31, 2003 15.62 15.71 15.55 15.70 13,700 +0.09(+0.58%)
Jul 30, 2003 15.75 15.83 15.61 15.61 7,400 -0.23(-1.45%)
Jul 29, 2003 15.84 15.88 15.83 15.84 5,100 +0.02(+0.13%)
Jul 28, 2003 15.89 15.89 15.82 15.82 8,000 -0.07(-0.44%)
Jul 25, 2003 15.79 15.89 15.79 15.89 5,600 +0.09(+0.57%)
Jul 24, 2003 15.62 15.98 15.62 15.80 21,000 +0.27(+1.74%)
Jul 23, 2003 15.74 15.81 15.53 15.53 10,600 -0.11(-0.70%)
Jul 22, 2003 15.46 15.64 15.46 15.64 9,900 +0.30(+1.96%)
Jul 21, 2003 15.52 15.52 15.33 15.34 31,700 -0.19(-1.22%)
Jul 18, 2003 15.47 15.58 15.47 15.53 5,500 +0.06(+0.39%)
Jul 17, 2003 15.45 15.61 15.45 15.47 8,900 -0.23(-1.46%)
Jul 16, 2003 15.69 15.71 15.51 15.70 7,500 -0.10(-0.63%)
Jul 15, 2003 15.73 16.00 15.68 15.80 14,300 +0.12(+0.77%)
Jul 14, 2003 15.40 15.74 15.40 15.68 11,000 +0.10(+0.64%)
Jul 11, 2003 15.55 15.60 15.55 15.58 4,800 -0.03(-0.19%)
Jul 10, 2003 15.38 15.61 15.37 15.61 16,000 +0.13(+0.84%)
Jul 09, 2003 15.55 15.75 15.47 15.48 9,000 -0.02(-0.13%)
Jul 08, 2003 15.48 15.64 15.45 15.50 19,100 +0.06(+0.39%)
Jul 07, 2003 15.30 15.48 15.29 15.44 18,500 +0.18(+1.18%)
Jul 03, 2003 15.34 15.34 15.25 15.26 7,700 -0.14(-0.91%)
Jul 02, 2003 15.17 15.40 15.09 15.40 12,100 +0.28(+1.85%)
Jul 01, 2003 14.85 15.12 14.84 15.12 13,100 +0.17(+1.14%)
Jun 30, 2003 14.95 15.10 14.84 14.95 27,900 +0.08(+0.54%)
Jun 27, 2003 14.85 14.93 14.74 14.87 24,100 -0.02(-0.13%)
Jun 26, 2003 14.93 14.94 14.84 14.89 12,700 -0.04(-0.27%)
Jun 25, 2003 14.85 15.15 14.85 14.93 15,700 +0.06(+0.40%)
Jun 24, 2003 14.74 15.07 14.74 14.87 20,400 +0.11(+0.75%)
Jun 23, 2003 14.76 14.82 14.64 14.76 24,900 +0.09(+0.61%)
Jun 20, 2003 14.72 14.90 14.65 14.67 13,400 -0.13(-0.88%)
Jun 19, 2003 14.97 14.97 14.50 14.80 91,600 -0.23(-1.53%)
Jun 18, 2003 15.21 15.36 15.00 15.03 24,200 -0.28(-1.83%)
Jun 17, 2003 15.60 15.60 15.26 15.31 32,900 -0.04(-0.26%)
Jun 16, 2003 15.46 15.55 15.31 15.35 28,200 +0.14(+0.92%)
Jun 13, 2003 15.23 15.36 15.18 15.21 14,300 +0.01(+0.07%)
Jun 12, 2003 15.22 15.26 15.13 15.20 27,500 +0.08(+0.53%)
Jun 11, 2003 15.29 15.29 15.03 15.12 10,100 -0.04(-0.26%)
Jun 10, 2003 15.25 15.35 15.12 15.16 34,600 +0.03(+0.20%)
Jun 09, 2003 15.17 15.33 15.08 15.13 25,000 -0.17(-1.11%)
Jun 06, 2003 15.45 15.45 15.22 15.30 49,900 +0.15(+0.99%)
Jun 05, 2003 15.26 15.26 15.00 15.15 52,500 -0.14(-0.92%)
Jun 04, 2003 15.01 15.37 15.00 15.29 554,700 +0.25(+1.66%)
Jun 03, 2003 14.75 15.04 14.68 15.04 84,200 +0.14(+0.94%)
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.