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 (%)
Jan 31, 2003
7.307
7.600
7.307
7.600
169,471
+0.29(+4.00%)
Jan 30, 2003
7.341
7.341
7.273
7.307
64,875
+0.03(+0.37%)
Jan 29, 2003
7.239
7.287
7.219
7.280
36,336
+0.06(+0.85%)
Jan 28, 2003
7.192
7.239
7.171
7.219
20,007
+0.07(+0.95%)
Jan 27, 2003
7.151
7.219
7.144
7.151
14,416
-0.16(-2.14%)
Jan 24, 2003
7.613
7.613
7.301
7.307
43,103
-0.33(-4.36%)
Jan 23, 2003
7.681
7.681
7.607
7.641
28,539
-0.07(-0.88%)
Jan 22, 2003
7.899
7.899
7.702
7.708
47,516
-0.26(-3.24%)
Jan 21, 2003
8.191
8.191
7.967
7.967
30,451
-0.22(-2.74%)
Jan 17, 2003
8.286
8.286
8.123
8.191
20,742
-0.24(-2.82%)
Jan 16, 2003
8.449
8.483
8.429
8.429
13,239
+0.00(+0.00%)
Jan 15, 2003
8.497
8.497
8.429
8.429
10,739
-0.13(-1.51%)
Jan 14, 2003
8.640
8.735
8.558
8.558
28,833
-0.03(-0.40%)
Jan 13, 2003
8.619
8.653
8.504
8.592
38,543
+0.04(+0.48%)
Jan 10, 2003
8.429
8.633
8.429
8.551
54,136
+0.04(+0.48%)
Jan 09, 2003
8.395
8.531
8.395
8.511
13,534
+0.18(+2.20%)
Jan 08, 2003
8.545
8.545
8.327
8.327
17,947
-0.24(-2.85%)
Jan 07, 2003
8.551
8.633
8.361
8.572
67,965
+0.29(+3.53%)
Jan 06, 2003
8.123
8.279
8.103
8.279
26,627
+0.35(+4.46%)
Jan 03, 2003
7.953
7.967
7.926
7.926
8,238
+0.07(+0.95%)
Jan 02, 2003
7.715
7.851
7.715
7.851
22,360
+0.30(+3.96%)
Dec 31, 2002
7.539
7.552
7.525
7.552
6,472
+0.05(+0.63%)
Dec 30, 2002
7.511
7.511
7.457
7.505
53,695
+0.03(+0.36%)
Dec 27, 2002
7.477
7.484
7.471
7.477
16,623
-0.14(-1.87%)
Dec 26, 2002
7.817
7.817
7.620
7.620
29,127
-0.20(-2.52%)
Dec 24, 2002
7.831
7.831
7.817
7.817
8,826
-0.08(-1.03%)
Dec 23, 2002
8.055
8.055
7.899
7.899
35,012
-0.19(-2.35%)
Dec 20, 2002
7.987
8.096
7.987
8.089
47,958
+0.14(+1.71%)
Dec 19, 2002
7.715
8.069
7.715
7.953
52,665
+0.31(+4.00%)
Dec 18, 2002
7.586
7.674
7.579
7.647
18,683
+0.09(+1.17%)
Dec 17, 2002
7.484
7.586
7.484
7.559
25,891
+0.12(+1.65%)
Dec 16, 2002
7.307
7.545
7.307
7.437
23,537
+0.12(+1.58%)
Dec 13, 2002
7.307
7.328
7.307
7.321
8,091
+0.01(+0.19%)
Dec 12, 2002
7.294
7.437
7.239
7.307
12,798
-0.01(-0.09%)
Dec 11, 2002
7.307
7.335
7.287
7.314
17,359
+0.11(+1.51%)
Dec 10, 2002
7.246
7.314
7.205
7.205
14,563
+0.00(+0.00%)
Dec 09, 2002
7.219
7.294
7.205
7.205
4,560
-0.07(-1.03%)
Dec 06, 2002
7.233
7.369
7.233
7.280
7,796
-0.02(-0.28%)
Dec 05, 2002
7.403
7.409
7.273
7.301
120,189
-0.14(-1.92%)
Dec 04, 2002
7.518
7.518
7.396
7.443
15,593
-0.11(-1.44%)
Dec 03, 2002
7.511
7.579
7.484
7.552
15,299
-0.03(-0.36%)
Dec 02, 2002
7.681
7.715
7.566
7.579
16,329
+0.00(+0.00%)
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%)
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
.