Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Nov 29, 2002
7.545
7.593
7.539
7.579
22,802
+0.05(+0.63%)
Nov 27, 2002
7.471
7.532
7.471
7.532
5,148
+0.13(+1.74%)
Nov 26, 2002
7.511
7.511
7.403
7.403
4,266
-0.18(-2.33%)
Nov 25, 2002
7.593
7.607
7.566
7.579
6,619
-0.08(-1.06%)
Nov 22, 2002
7.539
7.661
7.457
7.661
17,211
-0.03(-0.44%)
Nov 21, 2002
7.477
7.756
7.477
7.695
47,516
+0.29(+3.85%)
Nov 20, 2002
7.321
7.409
7.321
7.409
2,647
+0.07(+0.93%)
Nov 19, 2002
7.375
7.375
7.171
7.341
6,914
+0.03(+0.47%)
Nov 18, 2002
7.212
7.307
7.212
7.307
6,325
+0.19(+2.67%)
Nov 15, 2002
7.063
7.117
7.063
7.117
13,239
+0.05(+0.77%)
Nov 14, 2002
7.090
7.090
6.900
7.063
23,831
-0.01(-0.19%)
Nov 13, 2002
6.968
7.124
6.968
7.076
38,101
-0.23(-3.16%)
Nov 12, 2002
7.443
7.450
7.307
7.307
6,619
-0.20(-2.71%)
Nov 11, 2002
7.552
7.573
7.443
7.511
5,295
+0.00(+0.00%)
Nov 08, 2002
7.545
7.545
7.511
7.511
2,353
+0.10(+1.28%)
Nov 07, 2002
7.362
7.450
7.341
7.416
15,740
-0.01(-0.18%)
Nov 06, 2002
7.484
7.484
7.355
7.430
6,178
-0.19(-2.50%)
Nov 05, 2002
7.613
7.647
7.477
7.620
36,042
-0.06(-0.80%)
Nov 04, 2002
7.715
7.817
7.579
7.681
68,994
+0.03(+0.44%)
Nov 01, 2002
7.273
7.647
7.273
7.647
33,541
+0.31(+4.17%)
Oct 31, 2002
7.314
7.382
7.314
7.341
15,740
+0.14(+1.89%)
Oct 30, 2002
6.906
7.205
6.906
7.205
16,770
+0.41(+6.00%)
Oct 29, 2002
6.838
6.954
6.709
6.798
117,688
-0.07(-1.09%)
Oct 28, 2002
6.961
7.151
6.770
6.872
30,746
-0.16(-2.22%)
Oct 25, 2002
6.804
7.029
6.696
7.029
17,800
+0.25(+3.71%)
Oct 24, 2002
6.458
7.097
6.458
6.777
59,579
+0.32(+4.95%)
Oct 23, 2002
6.172
6.458
6.172
6.458
13,975
+0.25(+4.05%)
Oct 22, 2002
6.186
6.295
6.118
6.206
10,739
-0.06(-0.98%)
Oct 21, 2002
6.206
6.267
6.057
6.267
26,332
-0.01(-0.11%)
Oct 18, 2002
6.281
6.342
6.159
6.274
80,028
+0.15(+2.44%)
Oct 17, 2002
6.002
6.152
5.860
6.125
23,537
+0.10(+1.69%)
Oct 16, 2002
5.975
6.036
5.710
6.023
13,828
-0.07(-1.12%)
Oct 15, 2002
5.975
6.091
5.975
6.091
37,807
+0.11(+1.82%)
Oct 14, 2002
5.982
5.982
5.948
5.982
3,236
-0.07(-1.12%)
Oct 11, 2002
6.084
6.091
6.016
6.050
10,003
+0.10(+1.71%)
Oct 10, 2002
6.009
6.070
5.921
5.948
13,239
-0.13(-2.13%)
Oct 09, 2002
6.118
6.125
6.070
6.077
8,679
-0.05(-0.89%)
Oct 08, 2002
6.267
6.295
6.131
6.131
15,299
-0.14(-2.17%)
Oct 07, 2002
6.560
6.560
6.186
6.267
18,241
-0.33(-4.95%)
Oct 04, 2002
6.397
6.730
6.397
6.594
36,042
+0.27(+4.19%)
Oct 03, 2002
6.220
6.329
6.220
6.329
20,742
+0.11(+1.75%)
Oct 02, 2002
6.213
6.376
6.193
6.220
29,275
+0.10(+1.67%)
Oct 01, 2002
5.968
6.220
5.934
6.118
32,217
+0.18(+3.09%)
Sep 30, 2002
5.975
5.975
5.846
5.934
50,606
-0.11(-1.80%)
Sep 27, 2002
6.295
6.295
6.023
6.043
27,362
-0.20(-3.26%)
Sep 26, 2002
6.322
6.322
6.213
6.247
27,362
-0.07(-1.18%)
Sep 25, 2002
6.424
6.458
6.322
6.322
6,472
-0.03(-0.53%)
Sep 24, 2002
6.512
6.512
6.356
6.356
10,150
-0.20(-3.11%)
Sep 23, 2002
6.696
6.696
6.532
6.560
26,185
-0.31(-4.46%)
Sep 20, 2002
6.872
6.927
6.696
6.866
64,875
+0.07(+1.00%)
Sep 19, 2002
7.124
7.124
6.798
6.798
11,033
-0.33(-4.58%)
Sep 18, 2002
7.369
7.369
7.124
7.124
5,884
-0.24(-3.32%)
Sep 17, 2002
7.450
7.450
7.369
7.369
15,446
-0.11(-1.45%)
Sep 16, 2002
7.532
7.532
7.477
7.477
19,124
-0.14(-1.79%)
Sep 13, 2002
7.539
7.647
7.539
7.613
3,295,282
+0.01(+0.09%)
Sep 12, 2002
7.613
7.661
7.579
7.607
36,924
+0.01(+0.09%)
Sep 11, 2002
7.579
7.647
7.566
7.600
181,387
+0.08(+1.08%)
Sep 10, 2002
7.647
7.647
7.511
7.518
61,933
-0.16(-2.12%)
Sep 09, 2002
7.477
7.688
7.477
7.681
26,774
+0.20(+2.73%)
Sep 06, 2002
7.552
7.552
7.477
7.477
6,325
-0.07(-0.99%)
Sep 05, 2002
7.573
7.607
7.518
7.552
8,238
-0.05(-0.63%)
Sep 04, 2002
7.498
7.634
7.498
7.600
2,500
+0.03(+0.45%)
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
.