Skip to main content
Recent Quotes
My Watchlist
Indicators
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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2011 25.75 26.00 25.68 25.89 34,064 +0.62(+2.45%)
Nov 29, 2011 25.20 25.30 25.12 25.27 64,854 +0.10(+0.40%)
Nov 28, 2011 25.06 25.30 25.06 25.17 51,404 +0.47(+1.90%)
Nov 25, 2011 24.68 24.85 24.53 24.70 35,154 -0.19(-0.76%)
Nov 23, 2011 25.32 25.32 24.66 24.89 87,278 -0.70(-2.74%)
Nov 22, 2011 25.69 25.85 25.47 25.59 89,901 -0.16(-0.62%)
Nov 21, 2011 25.76 25.84 25.56 25.75 92,538 -0.10(-0.39%)
Nov 18, 2011 26.27 26.30 25.81 25.85 64,154 -0.22(-0.84%)
Nov 17, 2011 26.24 26.43 25.93 26.07 102,897 -0.14(-0.53%)
Nov 16, 2011 26.19 26.31 26.12 26.21 58,975 -0.06(-0.23%)
Nov 15, 2011 26.30 26.38 26.19 26.27 46,246 -0.08(-0.30%)
Nov 14, 2011 26.45 26.49 26.24 26.35 40,435 -0.42(-1.57%)
Nov 11, 2011 26.67 26.83 26.53 26.77 17,130 +0.37(+1.40%)
Nov 10, 2011 26.48 26.50 26.23 26.40 30,415 +0.17(+0.65%)
Nov 09, 2011 26.54 26.72 26.16 26.23 34,591 -0.55(-2.06%)
Nov 08, 2011 26.69 26.82 26.65 26.78 41,968 +0.27(+1.02%)
Nov 07, 2011 26.55 26.59 26.45 26.51 21,880 -0.05(-0.19%)
Nov 04, 2011 26.68 26.73 26.41 26.56 30,447 -0.15(-0.56%)
Nov 03, 2011 26.93 26.93 26.64 26.71 23,103 +0.11(+0.41%)
Nov 02, 2011 26.69 26.73 26.59 26.60 22,782 -0.07(-0.28%)
Nov 01, 2011 26.60 26.95 25.83 26.68 38,227 -0.27(-0.98%)
Oct 31, 2011 27.47 27.61 26.92 26.94 48,923 -0.68(-2.46%)
Oct 28, 2011 26.62 27.67 26.11 27.62 105,241 +0.63(+2.33%)
Oct 27, 2011 26.81 27.17 26.39 26.99 167,142 +0.71(+2.70%)
Oct 26, 2011 26.36 26.47 26.14 26.28 92,642 +0.14(+0.54%)
Oct 25, 2011 26.32 26.34 26.11 26.14 70,951 -0.22(-0.83%)
Oct 24, 2011 25.86 26.45 25.85 26.36 94,748 +0.35(+1.35%)
Oct 21, 2011 26.00 26.17 25.88 26.01 41,595 +0.10(+0.39%)
Oct 20, 2011 25.85 25.92 25.52 25.91 63,159 -0.07(-0.27%)
Oct 19, 2011 26.65 26.65 25.92 25.98 50,215 -0.46(-1.74%)
Oct 18, 2011 26.06 26.49 26.01 26.44 20,698 +0.31(+1.19%)
Oct 17, 2011 26.33 26.49 26.10 26.13 42,511 -0.65(-2.43%)
Oct 14, 2011 26.59 26.78 26.45 26.78 146,905 +0.41(+1.55%)
Oct 13, 2011 26.48 26.59 26.22 26.37 50,409 +0.07(+0.27%)
Oct 12, 2011 26.05 26.82 25.89 26.30 109,812 +0.03(+0.11%)
Oct 11, 2011 26.09 26.28 26.09 26.27 28,810 +0.21(+0.81%)
Oct 10, 2011 26.40 26.41 25.98 26.06 97,846 -0.04(-0.15%)
Oct 07, 2011 25.95 26.32 25.80 26.10 151,639 +0.54(+2.11%)
Oct 06, 2011 25.61 25.82 25.38 25.56 102,485 +0.38(+1.51%)
Oct 05, 2011 24.93 25.29 24.68 25.18 122,969 +0.63(+2.57%)
Oct 04, 2011 24.27 24.65 24.05 24.55 245,705 +0.26(+1.07%)
Oct 03, 2011 24.49 24.61 24.00 24.29 123,156 -0.13(-0.53%)
Sep 30, 2011 24.79 24.85 24.26 24.42 92,972 -0.51(-2.05%)
Sep 29, 2011 25.04 25.26 24.79 24.93 153,790 -0.07(-0.28%)
Sep 28, 2011 25.43 25.43 25.00 25.00 400,089 -0.45(-1.77%)
Sep 27, 2011 25.63 25.67 25.36 25.45 10,221,883 +0.11(+0.43%)
Sep 26, 2011 25.04 25.44 24.61 25.34 195,214 +0.31(+1.24%)
Sep 23, 2011 24.33 25.13 24.33 25.03 143,897 +0.63(+2.58%)
Sep 22, 2011 23.99 24.94 23.88 24.40 950,158 -0.38(-1.53%)
Sep 21, 2011 25.31 25.46 24.64 24.78 312,383 -0.90(-3.50%)
Sep 20, 2011 25.87 25.87 25.57 25.68 145,376 -0.23(-0.89%)
Sep 19, 2011 26.19 26.19 25.32 25.91 301,464 -0.78(-2.91%)
Sep 16, 2011 26.75 26.95 26.57 26.69 75,311 -0.17(-0.64%)
Sep 15, 2011 27.03 27.03 26.67 26.86 368,587 +0.20(+0.75%)
Sep 14, 2011 26.78 26.78 26.39 26.66 274,893 -0.09(-0.34%)
Sep 13, 2011 26.81 26.96 26.73 26.75 297,576 -0.01(-0.04%)
Sep 12, 2011 27.17 27.29 26.55 26.76 203,981 -0.60(-2.19%)
Sep 09, 2011 27.39 27.40 27.15 27.36 529,384 -0.19(-0.69%)
Sep 08, 2011 27.63 27.85 27.55 27.55 469,281 -0.17(-0.61%)
Sep 07, 2011 27.55 27.79 27.55 27.72 193,066 -0.09(-0.32%)
Sep 06, 2011 27.71 27.81 27.50 27.81 141,925 -0.48(-1.70%)
Sep 02, 2011 28.19 28.30 27.84 28.29 217,351 -0.30(-1.05%)
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.