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 (%)
Feb 27, 2004 22.81 23.24 22.81 23.24 19,600 +0.59(+2.60%)
Feb 26, 2004 22.51 22.75 22.40 22.65 16,500 -0.11(-0.48%)
Feb 25, 2004 22.40 22.80 22.40 22.76 61,100 +0.46(+2.06%)
Feb 24, 2004 22.40 22.41 22.00 22.30 61,900 -0.37(-1.63%)
Feb 23, 2004 22.50 22.72 22.30 22.67 130,400 +0.24(+1.07%)
Feb 20, 2004 21.25 22.43 20.72 22.43 124,400 -0.22(-0.97%)
Feb 19, 2004 23.29 23.29 22.65 22.65 107,300 -0.67(-2.87%)
Feb 18, 2004 23.60 23.85 23.20 23.32 27,500 -0.12(-0.51%)
Feb 17, 2004 23.55 23.77 23.42 23.44 69,000 -0.22(-0.93%)
Feb 13, 2004 24.23 24.50 23.44 23.66 63,300 -0.56(-2.31%)
Feb 12, 2004 24.25 24.59 24.12 24.22 35,200 +0.10(+0.41%)
Feb 11, 2004 23.15 24.20 23.15 24.12 47,400 +0.77(+3.30%)
Feb 10, 2004 23.45 23.45 23.11 23.35 34,000 +0.09(+0.39%)
Feb 09, 2004 23.18 23.75 23.18 23.26 125,900 +0.26(+1.13%)
Feb 06, 2004 22.00 23.01 21.90 23.00 122,800 +0.99(+4.50%)
Feb 05, 2004 22.80 22.80 22.01 22.01 72,900 -0.57(-2.52%)
Feb 04, 2004 23.03 23.36 22.49 22.58 80,100 -0.37(-1.61%)
Feb 03, 2004 22.39 23.10 22.39 22.95 45,700 +0.77(+3.47%)
Feb 02, 2004 22.54 22.54 21.50 22.18 144,800 -0.36(-1.60%)
Jan 30, 2004 22.90 23.15 22.43 22.54 60,500 -0.36(-1.57%)
Jan 29, 2004 24.00 24.00 22.58 22.90 300,900 -1.20(-4.98%)
Jan 28, 2004 25.05 25.25 24.10 24.10 37,200 -0.97(-3.87%)
Jan 27, 2004 25.16 25.46 25.00 25.07 45,800 -0.34(-1.34%)
Jan 26, 2004 25.07 25.45 24.95 25.41 70,800 +0.63(+2.54%)
Jan 23, 2004 24.70 24.96 24.70 24.78 31,000 +0.31(+1.27%)
Jan 22, 2004 24.69 24.69 24.02 24.47 67,200 -0.47(-1.88%)
Jan 21, 2004 25.10 25.10 24.74 24.94 56,200 -0.41(-1.62%)
Jan 20, 2004 24.76 25.38 24.76 25.35 93,500 +0.80(+3.26%)
Jan 16, 2004 24.65 24.75 24.37 24.55 63,700 -0.22(-0.89%)
Jan 15, 2004 25.20 25.50 24.66 24.77 60,900 -0.83(-3.24%)
Jan 14, 2004 26.20 26.20 24.19 25.60 121,600 -0.60(-2.29%)
Jan 13, 2004 26.51 26.60 26.15 26.20 78,000 -0.39(-1.47%)
Jan 12, 2004 26.18 26.59 26.16 26.59 92,400 +0.78(+3.02%)
Jan 09, 2004 25.52 26.07 25.52 25.81 76,100 +0.22(+0.86%)
Jan 08, 2004 25.45 25.53 25.40 25.59 78,400 +0.24(+0.95%)
Jan 07, 2004 25.53 25.53 25.32 25.35 44,600 -0.12(-0.47%)
Jan 06, 2004 25.55 25.58 25.05 25.47 78,100 +0.08(+0.32%)
Jan 05, 2004 24.39 25.40 24.39 25.39 120,500 +1.24(+5.13%)
Jan 02, 2004 23.86 24.17 23.86 24.15 57,900 +0.20(+0.84%)
Dec 31, 2003 23.92 23.96 23.80 23.95 44,400 +0.00(+0.00%)
Dec 30, 2003 23.95 24.04 23.82 23.95 75,700 +0.18(+0.76%)
Dec 29, 2003 23.85 23.77 23.59 23.77 69,900 -0.08(-0.34%)
Dec 26, 2003 23.85 23.99 23.72 23.85 15,500 +0.14(+0.59%)
Dec 24, 2003 23.75 23.77 23.67 23.71 16,700 +0.03(+0.13%)
Dec 23, 2003 23.76 23.79 23.62 23.68 54,700 +0.33(+1.41%)
Dec 22, 2003 22.86 23.36 22.86 23.35 34,800 +0.50(+2.19%)
Dec 19, 2003 22.88 23.00 22.71 22.85 24,000 +0.05(+0.22%)
Dec 18, 2003 22.46 22.80 22.45 22.80 28,800 +0.60(+2.70%)
Dec 17, 2003 22.05 22.33 22.05 22.20 36,200 +0.25(+1.14%)
Dec 16, 2003 22.10 22.14 21.88 21.95 26,600 -0.22(-0.99%)
Dec 15, 2003 22.15 22.30 22.15 22.17 27,600 +0.37(+1.70%)
Dec 12, 2003 21.85 21.90 21.78 21.80 22,000 +0.00(+0.00%)
Dec 11, 2003 21.80 22.09 21.63 21.80 25,200 +0.19(+0.88%)
Dec 10, 2003 22.00 22.00 21.70 21.61 40,600 -0.25(-1.14%)
Dec 09, 2003 22.00 22.13 21.87 21.86 36,900 +0.39(+1.82%)
Dec 08, 2003 21.90 21.90 21.43 21.47 47,000 -0.33(-1.51%)
Dec 05, 2003 21.14 21.90 21.14 21.80 39,100 +0.60(+2.83%)
Dec 04, 2003 21.38 21.38 21.11 21.20 46,400 -0.21(-0.98%)
Dec 03, 2003 21.50 21.50 21.41 21.41 28,700 +0.01(+0.05%)
Dec 02, 2003 21.30 21.62 21.30 21.40 19,200 +0.02(+0.09%)
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.