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 (%)
Apr 30, 2003
9.741
9.795
9.605
9.795
263,622
+0.16(+1.62%)
Apr 29, 2003
9.517
9.721
9.517
9.639
109,744
+0.22(+2.38%)
Apr 28, 2003
9.177
9.435
9.109
9.415
165,646
+0.36(+3.98%)
Apr 25, 2003
8.973
9.068
8.973
9.054
27,951
+0.05(+0.60%)
Apr 24, 2003
9.007
9.034
8.980
9.000
18,241
-0.05(-0.53%)
Apr 23, 2003
8.973
9.068
8.973
9.048
46,781
+0.07(+0.83%)
Apr 22, 2003
8.939
8.973
8.905
8.973
47,811
-0.14(-1.49%)
Apr 21, 2003
9.122
9.143
9.041
9.109
33,835
+0.16(+1.75%)
Apr 17, 2003
8.844
9.000
8.844
8.952
59,874
+0.25(+2.89%)
Apr 16, 2003
8.891
8.932
8.667
8.701
73,849
-0.16(-1.77%)
Apr 15, 2003
8.749
8.905
8.728
8.857
90,178
+0.28(+3.25%)
Apr 14, 2003
8.531
8.579
8.531
8.579
21,331
+0.05(+0.56%)
Apr 11, 2003
8.497
8.531
8.490
8.531
15,446
+0.00(+0.00%)
Apr 10, 2003
8.599
8.599
8.531
8.531
24,714
-0.03(-0.40%)
Apr 09, 2003
8.613
8.640
8.565
8.565
80,910
-0.12(-1.33%)
Apr 08, 2003
8.776
8.776
8.653
8.681
25,597
-0.10(-1.08%)
Apr 07, 2003
8.749
8.844
8.681
8.776
62,963
+0.23(+2.70%)
Apr 04, 2003
8.572
8.572
8.545
8.545
39,572
+0.01(+0.16%)
Apr 03, 2003
8.497
8.565
8.490
8.531
43,986
+0.07(+0.80%)
Apr 02, 2003
8.463
8.619
8.463
8.463
150,494
+0.20(+2.47%)
Apr 01, 2003
8.062
8.259
8.062
8.259
90,767
+0.24(+2.97%)
Mar 31, 2003
8.110
8.123
7.933
8.021
93,121
-0.05(-0.67%)
Mar 28, 2003
7.980
8.103
7.960
8.076
50,459
+0.12(+1.45%)
Mar 27, 2003
7.953
7.960
7.838
7.960
32,805
-0.06(-0.76%)
Mar 26, 2003
8.008
8.021
7.960
8.021
28,980
+0.07(+0.85%)
Mar 25, 2003
7.940
7.953
7.919
7.953
10,150
+0.01(+0.17%)
Mar 24, 2003
7.980
7.980
7.885
7.940
40,014
-0.01(-0.09%)
Mar 21, 2003
7.770
8.035
7.770
7.946
35,012
+0.20(+2.54%)
Mar 20, 2003
7.708
7.749
7.613
7.749
142,256
-0.03(-0.35%)
Mar 19, 2003
7.695
7.790
7.695
7.776
195,804
-0.09(-1.12%)
Mar 18, 2003
7.919
7.919
7.831
7.865
51,341
+0.05(+0.70%)
Mar 17, 2003
7.647
7.851
7.607
7.810
101,359
+0.08(+1.06%)
Mar 14, 2003
7.722
7.953
7.722
7.729
76,497
+0.07(+0.98%)
Mar 13, 2003
7.545
7.654
7.518
7.654
91,208
+0.21(+2.83%)
Mar 12, 2003
7.280
7.450
7.280
7.443
112,686
+0.14(+1.86%)
Mar 11, 2003
7.226
7.355
7.226
7.307
176,827
+0.05(+0.75%)
Mar 10, 2003
7.335
7.335
7.253
7.253
1,323
-0.13(-1.75%)
Mar 07, 2003
7.369
7.443
7.341
7.382
44,868
+0.03(+0.46%)
Mar 06, 2003
7.280
7.348
7.280
7.348
83,853
+0.07(+1.03%)
Mar 05, 2003
7.219
7.273
7.192
7.273
19,712
+0.05(+0.75%)
Mar 04, 2003
7.253
7.287
7.212
7.219
3,677
-0.06(-0.84%)
Mar 03, 2003
7.294
7.341
7.267
7.280
63,846
+0.00(+0.00%)
Feb 28, 2003
7.185
7.287
7.185
7.280
18,830
+0.12(+1.61%)
Feb 27, 2003
7.110
7.165
7.110
7.165
61,051
+0.05(+0.76%)
Feb 26, 2003
7.110
7.144
7.110
7.110
26,185
+0.00(+0.00%)
Feb 25, 2003
7.097
7.117
7.015
7.110
23,979
-0.05(-0.76%)
Feb 24, 2003
7.239
7.267
7.165
7.165
71,937
+0.00(+0.00%)
Feb 21, 2003
7.124
7.178
7.103
7.165
40,749
+0.02(+0.29%)
Feb 20, 2003
7.131
7.178
7.131
7.144
19,418
+0.04(+0.57%)
Feb 19, 2003
7.205
7.205
7.103
7.103
34,718
-0.14(-1.88%)
Feb 18, 2003
7.069
7.260
7.069
7.239
102,830
+0.24(+3.50%)
Feb 14, 2003
7.171
7.171
6.974
6.995
25,597
-0.14(-2.00%)
Feb 13, 2003
7.137
7.151
7.137
7.137
68,112
-0.12(-1.69%)
Feb 12, 2003
7.369
7.369
7.260
7.260
19,859
-0.06(-0.84%)
Feb 11, 2003
7.321
7.355
7.321
7.321
85,177
+0.05(+0.75%)
Feb 10, 2003
7.253
7.267
7.226
7.267
27,803
-0.05(-0.74%)
Feb 07, 2003
7.348
7.375
7.294
7.321
9,267
+0.04(+0.56%)
Feb 06, 2003
7.199
7.280
7.165
7.280
29,569
+0.01(+0.19%)
Feb 05, 2003
7.267
7.403
7.260
7.267
52,959
+0.03(+0.47%)
Feb 04, 2003
7.518
7.518
7.192
7.233
81,352
-0.36(-4.74%)
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
.