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 (%)
Oct 29, 2004 26.70 26.86 26.63 26.80 36,800 +0.21(+0.79%)
Oct 28, 2004 27.00 27.00 26.35 26.59 10,100 -0.16(-0.60%)
Oct 27, 2004 26.60 26.96 26.60 26.75 27,800 +0.11(+0.41%)
Oct 26, 2004 26.35 26.64 26.27 26.64 24,500 +0.31(+1.18%)
Oct 25, 2004 26.08 26.33 25.90 26.33 11,900 +0.00(+0.00%)
Oct 22, 2004 26.95 26.96 26.26 26.33 47,900 -0.37(-1.39%)
Oct 21, 2004 26.30 26.80 26.30 26.70 15,000 +0.58(+2.22%)
Oct 20, 2004 26.05 26.18 25.76 26.12 43,800 -0.37(-1.40%)
Oct 19, 2004 27.38 27.38 26.29 26.49 12,500 -0.71(-2.61%)
Oct 18, 2004 27.21 27.40 26.88 27.20 25,700 +0.22(+0.82%)
Oct 15, 2004 26.39 27.22 26.39 26.98 72,900 +0.62(+2.35%)
Oct 14, 2004 26.50 27.00 26.28 26.36 64,000 -0.61(-2.26%)
Oct 13, 2004 27.64 27.69 26.70 26.97 26,700 -0.42(-1.53%)
Oct 12, 2004 27.70 27.70 27.31 27.39 24,700 -0.40(-1.44%)
Oct 11, 2004 27.94 27.94 27.58 27.79 7,400 +0.10(+0.36%)
Oct 08, 2004 27.71 27.82 27.46 27.69 9,700 +0.16(+0.58%)
Oct 07, 2004 27.64 27.66 27.40 27.53 11,900 -0.13(-0.47%)
Oct 06, 2004 27.88 27.88 27.66 27.66 24,500 -0.09(-0.32%)
Oct 05, 2004 27.74 27.95 27.66 27.75 33,500 +0.03(+0.11%)
Oct 04, 2004 27.40 27.74 27.40 27.72 47,600 +0.63(+2.33%)
Oct 01, 2004 26.60 27.10 26.60 27.09 41,800 +0.63(+2.38%)
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%)
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.