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 (%)
Jul 31, 2002
6.906
6.906
6.743
6.832
27,509
+0.03(+0.50%)
Jul 30, 2002
6.968
6.968
6.798
6.798
63,698
-0.51(-6.98%)
Jul 29, 2002
7.464
7.464
7.273
7.307
65,022
-0.10(-1.38%)
Jul 26, 2002
7.579
7.579
7.382
7.409
25,744
-0.17(-2.24%)
Jul 25, 2002
7.790
7.790
7.579
7.579
46,781
-0.28(-3.55%)
Jul 24, 2002
7.647
7.858
7.498
7.858
67,818
+0.03(+0.43%)
Jul 23, 2002
8.327
8.361
7.824
7.824
26,627
-0.27(-3.28%)
Jul 22, 2002
8.429
8.504
8.089
8.089
13,828
-0.41(-4.80%)
Jul 19, 2002
8.558
8.613
8.497
8.497
9,120
+0.07(+0.89%)
Jul 17, 2002
8.531
8.572
8.368
8.422
67,376
-0.31(-3.50%)
Jul 12, 2002
8.735
8.762
8.633
8.728
7,649
+0.04(+0.47%)
Jul 11, 2002
8.470
8.728
8.470
8.687
52,077
+0.22(+2.57%)
Jul 10, 2002
8.640
8.653
8.470
8.470
50,164
-0.10(-1.19%)
Jul 09, 2002
8.728
8.728
8.572
8.572
77,380
-0.13(-1.48%)
Jul 08, 2002
8.667
8.701
8.667
8.701
8,091
-0.01(-0.16%)
Jul 05, 2002
8.708
8.755
8.708
8.715
4,266
+0.07(+0.79%)
Jul 04, 2002
8.585
8.708
8.497
8.647
9,415
+0.00(+0.00%)
Jul 03, 2002
8.585
8.708
8.497
8.647
9,415
-0.01(-0.08%)
Jul 02, 2002
8.687
8.735
8.497
8.653
17,064
-0.05(-0.55%)
Jul 01, 2002
8.728
8.789
8.687
8.701
18,535
+0.03(+0.39%)
Jun 28, 2002
8.395
8.708
8.395
8.667
30,451
+0.20(+2.41%)
Jun 27, 2002
8.565
8.633
8.266
8.463
42,662
+0.03(+0.40%)
Jun 26, 2002
8.436
8.436
8.123
8.429
30,746
-0.07(-0.88%)
Jun 25, 2002
8.524
8.701
8.504
8.504
9,562
+0.37(+4.51%)
Jun 21, 2002
8.762
8.762
8.701
8.137
31,334
-0.58(-6.70%)
Jun 20, 2002
9.136
9.136
8.721
8.721
34,276
-0.40(-4.40%)
Jun 19, 2002
9.102
9.252
9.102
9.122
33,688
-0.12(-1.32%)
Jun 18, 2002
9.415
9.517
9.211
9.245
79,586
-0.14(-1.45%)
Jun 17, 2002
9.143
9.381
9.143
9.381
345,416
+0.12(+1.32%)
Jun 14, 2002
9.313
9.313
9.177
9.258
64,728
-0.30(-3.13%)
Jun 12, 2002
9.585
9.598
9.415
9.557
179,328
-0.10(-0.99%)
Jun 11, 2002
10.08
10.08
9.653
9.653
84,735
-0.37(-3.73%)
Jun 10, 2002
9.952
10.03
9.931
10.03
80,616
+0.14(+1.38%)
Jun 07, 2002
9.673
9.890
9.666
9.890
179,916
+0.26(+2.68%)
Jun 06, 2002
10.18
10.18
9.632
9.632
70,760
-0.65(-6.28%)
Jun 05, 2002
10.27
10.33
10.27
10.28
17,359
-0.33(-3.08%)
May 31, 2002
10.73
10.74
10.58
10.60
28,245
+0.02(+0.19%)
May 28, 2002
10.62
10.73
10.58
10.58
26,774
+0.03(+0.26%)
May 27, 2002
10.42
10.58
10.42
10.56
58,844
+0.00(+0.00%)
May 24, 2002
10.42
10.58
10.42
10.56
58,844
+0.02(+0.19%)
May 23, 2002
10.55
10.56
10.48
10.54
9,709
-0.07(-0.64%)
May 22, 2002
10.60
10.67
10.57
10.60
16,476
-0.04(-0.38%)
May 21, 2002
10.77
10.77
10.64
10.64
2,795
-0.05(-0.45%)
May 20, 2002
10.62
10.79
10.62
10.69
10,150
+0.09(+0.83%)
May 17, 2002
10.71
10.73
10.49
10.60
40,014
-0.06(-0.57%)
May 16, 2002
10.57
10.71
10.57
10.67
18,535
+0.16(+1.55%)
May 15, 2002
10.46
10.54
10.26
10.50
81,352
+0.10(+0.91%)
May 14, 2002
10.20
10.50
10.20
10.41
544,310
+0.05(+0.46%)
May 13, 2002
10.43
10.44
10.33
10.36
51,488
-0.01(-0.13%)
May 10, 2002
10.60
10.60
10.33
10.37
23,390
-0.29(-2.74%)
May 09, 2002
10.81
10.81
10.60
10.67
10,150
-0.21(-1.94%)
May 08, 2002
10.88
10.88
10.71
10.88
60,315
+0.12(+1.07%)
May 07, 2002
10.88
10.88
10.76
10.76
28,980
-0.07(-0.63%)
May 06, 2002
10.88
10.93
10.83
10.83
32,217
-0.22(-1.97%)
May 03, 2002
11.28
11.28
10.88
11.05
29,716
-0.24(-2.11%)
May 02, 2002
11.44
11.53
11.28
11.28
24,420
-0.20(-1.77%)
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
.