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, 2003
10.62
10.68
10.57
10.67
20,154
+0.06(+0.58%)
Jul 30, 2003
10.71
10.76
10.61
10.61
10,886
-0.16(-1.45%)
Jul 29, 2003
10.77
10.79
10.76
10.77
7,502
+0.01(+0.13%)
Jul 28, 2003
10.80
10.80
10.75
10.75
11,768
-0.05(-0.44%)
Jul 25, 2003
10.73
10.80
10.73
10.80
8,238
+0.06(+0.57%)
Jul 24, 2003
10.62
10.86
10.62
10.74
30,893
+0.18(+1.74%)
Jul 23, 2003
10.70
10.75
10.56
10.56
15,593
-0.07(-0.70%)
Jul 22, 2003
10.51
10.63
10.51
10.63
14,563
+0.20(+1.96%)
Jul 21, 2003
10.55
10.55
10.42
10.43
46,634
-0.13(-1.22%)
Jul 18, 2003
10.52
10.59
10.52
10.56
8,091
+0.04(+0.39%)
Jul 17, 2003
10.50
10.61
10.50
10.52
13,092
-0.16(-1.46%)
Jul 16, 2003
10.67
10.68
10.54
10.67
11,033
-0.07(-0.63%)
Jul 15, 2003
10.69
10.88
10.66
10.74
21,036
+0.08(+0.77%)
Jul 14, 2003
10.47
10.70
10.47
10.66
16,182
+0.07(+0.64%)
Jul 11, 2003
10.57
10.60
10.57
10.59
7,061
-0.02(-0.19%)
Jul 10, 2003
10.45
10.61
10.45
10.61
23,537
+0.09(+0.84%)
Jul 09, 2003
10.57
10.71
10.52
10.52
13,239
-0.01(-0.13%)
Jul 08, 2003
10.52
10.63
10.50
10.54
28,098
+0.04(+0.39%)
Jul 07, 2003
10.40
10.52
10.39
10.50
27,215
+0.12(+1.18%)
Jul 03, 2003
10.43
10.43
10.37
10.37
11,327
-0.10(-0.91%)
Jul 02, 2003
10.31
10.47
10.26
10.47
17,800
+0.19(+1.85%)
Jul 01, 2003
10.09
10.28
10.09
10.28
19,271
+0.12(+1.14%)
Jun 30, 2003
10.16
10.26
10.09
10.16
41,043
+0.05(+0.54%)
Jun 27, 2003
10.09
10.15
10.02
10.11
35,453
-0.01(-0.13%)
Jun 26, 2003
10.15
10.16
10.09
10.12
18,683
-0.03(-0.27%)
Jun 25, 2003
10.09
10.30
10.09
10.15
23,096
+0.04(+0.40%)
Jun 24, 2003
10.02
10.24
10.02
10.11
30,010
+0.07(+0.74%)
Jun 23, 2003
10.03
10.07
9.952
10.03
36,630
+0.06(+0.61%)
Jun 20, 2003
10.01
10.13
9.958
9.972
19,712
-0.09(-0.88%)
Jun 19, 2003
10.18
10.18
9.857
10.06
134,753
-0.16(-1.53%)
Jun 18, 2003
10.34
10.44
10.20
10.22
35,600
-0.19(-1.83%)
Jun 17, 2003
10.60
10.60
10.37
10.41
48,399
-0.03(-0.26%)
Jun 16, 2003
10.51
10.57
10.41
10.43
41,485
+0.10(+0.92%)
Jun 13, 2003
10.35
10.44
10.32
10.34
21,036
+0.01(+0.07%)
Jun 12, 2003
10.35
10.37
10.28
10.33
40,455
+0.05(+0.53%)
Jun 11, 2003
10.39
10.39
10.22
10.28
14,858
-0.03(-0.26%)
Jun 10, 2003
10.37
10.43
10.28
10.31
50,900
+0.02(+0.20%)
Jun 09, 2003
10.31
10.42
10.25
10.28
36,777
-0.12(-1.11%)
Jun 06, 2003
10.50
10.50
10.35
10.40
73,408
+0.10(+0.99%)
Jun 05, 2003
10.37
10.37
10.20
10.30
77,233
-0.10(-0.91%)
Jun 04, 2003
10.20
10.45
10.20
10.39
816,023
+0.17(+1.66%)
Jun 03, 2003
10.03
10.22
9.979
10.22
123,867
+0.10(+0.94%)
Jun 02, 2003
9.931
10.13
9.931
10.13
83,558
+0.17(+1.71%)
May 30, 2003
10.03
10.13
9.931
9.958
53,989
-0.14(-1.41%)
May 29, 2003
10.05
10.16
9.965
10.10
84,588
+0.22(+2.27%)
May 28, 2003
9.857
9.952
9.836
9.877
18,830
+0.02(+0.21%)
May 27, 2003
9.639
9.863
9.578
9.857
34,129
-0.21(-2.09%)
May 23, 2003
9.992
10.12
9.952
10.07
19,418
+0.04(+0.41%)
May 22, 2003
9.823
10.03
9.823
10.03
10,886
+0.24(+2.43%)
May 21, 2003
9.653
9.789
9.653
9.789
21,919
+0.14(+1.48%)
May 20, 2003
9.564
9.687
9.530
9.646
39,425
-0.07(-0.77%)
May 19, 2003
9.924
9.952
9.619
9.721
82,676
-0.48(-4.67%)
May 16, 2003
10.08
10.20
9.945
10.20
35,306
+0.11(+1.08%)
May 15, 2003
10.37
10.37
10.03
10.09
49,429
-0.33(-3.13%)
May 14, 2003
10.36
10.47
10.36
10.41
40,749
-0.12(-1.10%)
May 13, 2003
10.57
10.57
10.44
10.53
53,548
+0.00(+0.00%)
May 12, 2003
10.38
10.53
10.30
10.53
55,607
+0.05(+0.45%)
May 09, 2003
10.14
10.48
10.14
10.48
143,433
+0.39(+3.84%)
May 08, 2003
9.999
10.09
9.924
10.09
679,799
+0.12(+1.16%)
May 07, 2003
9.734
9.979
9.721
9.979
103,566
+0.24(+2.44%)
May 06, 2003
9.517
9.741
9.517
9.741
42,809
+0.22(+2.28%)
May 05, 2003
9.721
9.755
9.517
9.523
42,809
-0.16(-1.62%)
May 02, 2003
9.693
9.789
9.673
9.680
54,283
+0.00(+0.00%)
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
.