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 (%)
Dec 31, 2008 18.11 20.01 17.82 20.01 34,363 +1.56(+8.46%)
Dec 30, 2008 18.32 18.49 18.26 18.45 14,870 +0.64(+3.59%)
Dec 29, 2008 17.94 17.94 17.70 17.81 11,376 -0.17(-0.94%)
Dec 26, 2008 17.98 18.07 17.92 17.98 14,919 +0.04(+0.22%)
Dec 24, 2008 18.03 18.03 17.92 17.94 5,834 +0.13(+0.73%)
Dec 23, 2008 17.92 17.98 17.70 17.81 13,616 +0.10(+0.56%)
Dec 22, 2008 17.92 18.00 17.71 17.71 4,093 -1.10(-5.84%)
Dec 19, 2008 18.71 18.84 18.56 18.81 10,079 +0.53(+2.89%)
Dec 18, 2008 19.19 19.19 18.17 18.28 85,164 -0.72(-3.79%)
Dec 17, 2008 19.00 19.14 18.95 19.00 11,939 -0.22(-1.15%)
Dec 16, 2008 18.47 19.37 18.47 19.22 49,475 +0.75(+4.04%)
Dec 15, 2008 18.57 18.78 18.47 18.47 11,905 -0.07(-0.36%)
Dec 12, 2008 18.42 18.74 18.35 18.54 10,051 -0.02(-0.11%)
Dec 11, 2008 18.44 19.26 18.44 18.56 27,450 +0.62(+3.46%)
Dec 10, 2008 17.98 18.43 17.91 17.94 25,188 -0.09(-0.50%)
Dec 09, 2008 17.77 18.22 17.77 18.03 5,145 +0.30(+1.69%)
Dec 08, 2008 18.01 18.22 17.50 17.73 28,423 -0.39(-2.15%)
Dec 05, 2008 16.97 18.29 16.75 18.12 97,531 +1.09(+6.40%)
Dec 04, 2008 17.71 17.71 17.03 17.03 49,069 -0.60(-3.40%)
Dec 03, 2008 17.50 18.34 17.36 17.63 29,986 -0.46(-2.53%)
Dec 02, 2008 18.14 18.29 17.99 18.09 61,787 -0.72(-3.84%)
Dec 01, 2008 18.63 19.01 18.52 18.81 34,707 -0.23(-1.21%)
Nov 28, 2008 19.10 19.17 18.76 19.04 20,600 -0.59(-3.01%)
Nov 26, 2008 18.95 19.63 18.94 19.63 6,703 +0.80(+4.25%)
Nov 25, 2008 18.92 19.01 18.74 18.83 6,490 +0.00(+0.01%)
Nov 24, 2008 17.42 18.84 17.42 18.83 21,346 +1.80(+10.56%)
Nov 21, 2008 17.97 17.97 16.25 17.03 26,529 -0.78(-4.38%)
Nov 20, 2008 18.14 18.17 17.81 17.81 37,096 -0.36(-1.98%)
Nov 19, 2008 18.46 18.47 18.08 18.17 9,098 -0.50(-2.68%)
Nov 18, 2008 18.94 19.00 18.67 18.67 6,625 -0.32(-1.68%)
Nov 17, 2008 18.86 19.13 18.69 18.99 6,781 -0.39(-2.01%)
Nov 14, 2008 19.06 19.43 18.91 19.38 9,503 +0.71(+3.80%)
Nov 13, 2008 18.99 19.15 18.20 18.67 39,345 -0.15(-0.80%)
Nov 12, 2008 19.26 19.29 18.76 18.82 36,333 -0.99(-5.00%)
Nov 11, 2008 20.07 20.07 19.62 19.81 8,512 -0.55(-2.70%)
Nov 10, 2008 20.52 20.64 20.35 20.36 8,816 +0.11(+0.54%)
Nov 07, 2008 20.20 20.40 20.18 20.25 5,075 +0.28(+1.40%)
Nov 06, 2008 20.19 20.34 19.75 19.97 93,051 -0.45(-2.20%)
Nov 05, 2008 20.40 20.63 20.33 20.42 11,492 +0.00(+0.00%)
Nov 04, 2008 20.49 20.75 20.42 20.42 46,955 +0.35(+1.74%)
Nov 03, 2008 19.70 20.23 19.70 20.07 17,147 +0.08(+0.40%)
Oct 31, 2008 20.47 20.53 19.93 19.99 12,601 -0.71(-3.43%)
Oct 30, 2008 20.32 20.73 19.87 20.70 27,176 +0.67(+3.34%)
Oct 29, 2008 20.10 20.17 17.53 20.03 26,659 -0.22(-1.09%)
Oct 28, 2008 19.25 20.99 18.97 20.25 66,448 +1.00(+5.19%)
Oct 27, 2008 18.00 19.25 17.99 19.25 89,910 +1.33(+7.42%)
Oct 24, 2008 17.02 18.30 17.02 17.92 29,679 -1.09(-5.73%)
Oct 23, 2008 18.36 19.01 17.10 19.01 146,534 +0.98(+5.44%)
Oct 22, 2008 18.51 18.72 18.00 18.03 42,151 -1.31(-6.77%)
Oct 21, 2008 19.78 19.95 19.29 19.34 27,504 -1.17(-5.70%)
Oct 20, 2008 20.55 20.75 20.41 20.51 9,018 +0.25(+1.23%)
Oct 17, 2008 20.21 21.20 20.20 20.26 28,214 -0.14(-0.69%)
Oct 16, 2008 19.59 20.58 19.39 20.40 27,986 -0.31(-1.49%)
Oct 15, 2008 19.82 20.71 18.31 20.71 10,404 +0.24(+1.17%)
Oct 14, 2008 21.00 21.05 20.20 20.47 21,291 +0.38(+1.89%)
Oct 13, 2008 19.20 20.20 19.04 20.09 20,972 +1.99(+10.99%)
Oct 10, 2008 12.51 19.25 17.27 18.10 61,461 -1.17(-6.07%)
Oct 09, 2008 19.51 20.52 19.05 19.27 86,204 +0.42(+2.23%)
Oct 08, 2008 17.05 19.04 16.81 18.85 179,607 +0.83(+4.61%)
Oct 07, 2008 19.20 19.96 17.05 18.02 145,625 -1.18(-6.15%)
Oct 06, 2008 19.83 19.85 19.01 19.20 128,277 -1.60(-7.69%)
Oct 03, 2008 20.90 21.56 20.75 20.80 88,382 -0.22(-1.05%)
Oct 02, 2008 21.70 21.76 20.96 21.02 128,705 -1.47(-6.54%)
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.