SZR Historical Prices | WisdomTree Dreyfus South Africa Stock

Dow

0.89% Nasdaq

1.26%

WisdomTree Dreyfus South African Rand (SZR)

-NYSEArca

21.94 Dec 3, 4:00PM EST

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
Dec 3, 2012	21.91	21.94	21.91	21.94	5,400	21.94
Nov 30, 2012	22.00	22.00	21.98	21.98	2,200	21.98
Nov 29, 2012	22.25	22.25	22.15	22.15	900	22.15
Nov 28, 2012	21.95	22.22	21.90	22.20	19,000	22.20
Nov 27, 2012	22.25	22.25	22.03	22.03	1,900	22.03
Nov 26, 2012	21.86	22.17	21.86	22.07	3,200	22.07
Nov 23, 2012	22.01	22.10	22.01	22.10	300	22.10
Nov 21, 2012	21.94	21.95	21.89	21.92	10,900	21.92
Nov 20, 2012	22.08	22.08	22.08	22.08	0	22.08
Nov 19, 2012	22.11	22.19	22.08	22.08	4,800	22.08
Nov 16, 2012	22.03	22.03	22.03	22.03	200	22.03
Nov 15, 2012	21.70	21.83	21.69	21.75	1,700	21.75
Nov 14, 2012	21.83	22.08	21.83	21.84	600	21.84
Nov 13, 2012	22.09	22.21	22.08	22.21	400	22.21
Nov 12, 2012	22.37	22.37	22.37	22.37	200	22.37
Nov 9, 2012	22.23	22.53	22.22	22.51	1,300	22.51
Nov 8, 2012	22.72	22.72	22.72	22.72	0	22.72
Nov 7, 2012	22.41	22.72	22.41	22.72	1,400	22.72
Nov 6, 2012	22.46	22.69	22.18	22.69	15,200	22.69
Nov 5, 2012	22.34	22.44	22.33	22.35	8,600	22.35
Nov 2, 2012	22.38	22.38	22.38	22.38	300	22.38
Nov 1, 2012	22.52	22.52	22.52	22.52	300	22.52
Oct 31, 2012	22.45	22.45	22.45	22.45	200	22.45
Oct 26, 2012	22.27	22.55	22.27	22.55	1,000	22.55
Oct 25, 2012	22.00	22.00	22.00	22.00	0	22.00
Oct 24, 2012	22.00	22.00	22.00	22.00	1,000	22.00
Oct 23, 2012	22.10	22.24	22.10	22.23	3,700	22.23
Oct 22, 2012	22.63	22.66	22.60	22.66	3,300	22.66
Oct 19, 2012	22.71	22.71	22.71	22.71	0	22.71
Oct 18, 2012	22.71	22.71	22.71	22.71	0	22.71
Oct 17, 2012	22.61	22.71	22.61	22.71	600	22.71
Oct 16, 2012	22.32	22.42	22.31	22.34	1,000	22.34
Oct 15, 2012	22.20	22.20	22.20	22.20	100	22.20
Oct 12, 2012	22.77	22.77	22.34	22.34	2,600	22.34
Oct 11, 2012	22.57	22.89	22.57	22.89	300	22.89
Oct 10, 2012	22.44	22.49	22.34	22.35	2,300	22.35
Oct 9, 2012	22.16	22.37	22.12	22.35	3,100	22.35
Oct 8, 2012	22.16	22.16	22.16	22.16	0	22.16
Oct 5, 2012	22.40	22.64	22.14	22.16	3,900	22.16
Oct 4, 2012	22.83	22.85	22.83	22.85	200	22.85
Oct 3, 2012	23.05	23.20	23.05	23.18	4,700	23.18
Oct 2, 2012	23.30	23.33	23.22	23.24	1,200	23.24
Oct 1, 2012	23.31	23.35	23.23	23.35	1,200	23.35
Sep 28, 2012	23.51	23.51	23.51	23.51	1,000	23.51
Sep 27, 2012	23.71	23.77	23.71	23.77	1,000	23.77
Sep 26, 2012	23.55	23.55	23.55	23.55	0	23.55
Sep 25, 2012	23.55	23.55	23.55	23.55	0	23.55
Sep 24, 2012	23.60	23.60	23.54	23.55	1,600	23.55
Sep 21, 2012	23.67	23.67	23.67	23.67	100	23.67
Sep 20, 2012	23.32	23.50	23.32	23.49	1,100	23.49
Sep 19, 2012	23.56	23.67	23.50	23.50	1,900	23.50
Sep 18, 2012	23.07	23.07	23.07	23.07	400	23.07
Sep 17, 2012	23.55	24.33	23.55	24.15	1,200	24.15
Sep 14, 2012	23.52	23.61	23.52	23.61	300	23.61
Sep 13, 2012	23.24	23.50	23.24	23.50	1,500	23.50
Sep 12, 2012	23.37	23.40	23.35	23.39	2,300	23.39
Sep 11, 2012	23.76	23.76	23.76	23.76	800	23.76
Sep 10, 2012	23.81	23.89	23.81	23.89	300	23.89
Sep 7, 2012	23.85	23.85	23.85	23.85	100	23.85
Sep 6, 2012	23.33	23.33	23.33	23.33	200	23.33
Sep 5, 2012	23.05	23.19	23.05	23.19	500	23.19
Sep 4, 2012	22.95	22.95	22.95	22.95	0	22.95
Aug 31, 2012	22.95	22.95	22.95	22.95	0	22.95
Aug 30, 2012	22.88	23.04	22.87	22.95	1,300	22.95
Aug 29, 2012	23.02	23.02	22.92	22.92	4,100	22.92
Aug 28, 2012	22.78	22.78	22.78	22.78	0	22.78
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On SZR

Quotes

Charts

News & Info

ETF

Analyst

WisdomTree Dreyfus South African Rand (SZR)