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 (%)
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%)
Sep 03, 2002
7.749
7.749
7.545
7.566
45,604
-0.20(-2.62%)
Aug 30, 2002
7.919
7.967
7.770
7.770
187,713
-0.12(-1.47%)
Aug 29, 2002
7.776
7.933
7.613
7.885
273,773
-0.07(-0.85%)
Aug 28, 2002
8.089
8.089
7.885
7.953
323,643
-0.09(-1.10%)
Aug 27, 2002
8.123
8.293
8.035
8.042
26,774
+0.02(+0.25%)
Aug 26, 2002
7.681
8.055
7.674
8.021
53,107
+0.37(+4.89%)
Aug 23, 2002
7.477
7.681
7.409
7.647
21,919
+0.23(+3.12%)
Aug 22, 2002
7.389
7.416
7.375
7.416
3,530
-0.04(-0.55%)
Aug 21, 2002
7.375
7.647
7.375
7.457
19,418
+0.18(+2.43%)
Aug 20, 2002
7.362
7.375
7.239
7.280
52,518
-0.11(-1.47%)
Aug 16, 2002
7.144
7.416
7.069
7.389
308,932
+0.18(+2.55%)
Aug 15, 2002
7.205
7.273
7.069
7.205
26,038
-0.05(-0.75%)
Aug 14, 2002
7.355
7.443
7.260
7.260
8,238
-0.15(-2.02%)
Aug 13, 2002
7.477
7.477
7.307
7.409
68,700
-0.14(-1.80%)
Aug 12, 2002
7.967
7.967
7.545
7.545
22,655
-0.09(-1.16%)
Aug 07, 2002
7.647
7.647
7.416
7.634
13,239
+0.16(+2.09%)
Aug 06, 2002
7.036
7.477
7.036
7.477
84,147
+0.27(+3.77%)
Aug 05, 2002
7.926
7.926
7.205
7.205
20,301
-0.44(-5.78%)
Aug 02, 2002
7.511
7.647
7.437
7.647
106,949
+0.44(+6.03%)
Aug 01, 2002
6.866
7.260
6.866
7.212
61,786
+0.38(+5.57%)
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%)
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
.