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 (%)
Feb 26, 2010 25.66 25.98 25.66 25.89 19,911 +0.29(+1.13%)
Feb 25, 2010 25.44 25.60 25.38 25.60 24,539 -0.01(-0.04%)
Feb 24, 2010 25.58 25.94 25.51 25.61 80,954 +0.02(+0.08%)
Feb 23, 2010 25.75 25.75 25.52 25.59 21,137 -0.24(-0.93%)
Feb 22, 2010 25.91 25.98 25.75 25.83 18,951 -0.07(-0.27%)
Feb 19, 2010 25.72 25.94 25.64 25.90 59,765 +0.16(+0.62%)
Feb 18, 2010 25.47 25.82 25.47 25.74 74,976 +0.25(+0.98%)
Feb 17, 2010 25.41 25.53 25.30 25.49 85,191 +0.18(+0.71%)
Feb 16, 2010 25.24 25.36 25.15 25.31 45,374 +0.16(+0.64%)
Feb 12, 2010 25.04 25.15 25.15 25.15 41,300 -0.16(-0.63%)
Feb 11, 2010 25.12 25.34 25.00 25.31 69,015 +0.24(+0.96%)
Feb 10, 2010 25.17 25.39 24.97 25.07 32,079 -0.18(-0.71%)
Feb 09, 2010 25.11 25.29 25.03 25.25 36,362 +0.40(+1.61%)
Feb 08, 2010 24.86 25.00 24.78 24.85 34,195 +0.12(+0.49%)
Feb 05, 2010 24.90 24.90 24.55 24.73 207,981 -0.02(-0.08%)
Feb 04, 2010 24.86 24.86 24.50 24.75 125,603 -0.35(-1.39%)
Feb 03, 2010 25.32 25.37 25.09 25.10 65,859 -0.34(-1.34%)
Feb 02, 2010 25.32 25.52 25.24 25.44 197,605 +0.14(+0.55%)
Feb 01, 2010 24.67 25.30 24.67 25.30 49,623 +0.74(+3.01%)
Jan 29, 2010 24.84 24.98 24.46 24.56 69,020 -0.20(-0.81%)
Jan 28, 2010 25.05 25.13 24.71 24.76 62,413 -0.24(-0.96%)
Jan 27, 2010 25.01 25.09 24.83 25.00 69,303 -0.24(-0.96%)
Jan 26, 2010 25.29 25.37 25.01 25.24 107,834 -0.21(-0.83%)
Jan 25, 2010 25.70 25.70 25.43 25.45 89,337 +0.01(+0.04%)
Jan 22, 2010 25.41 25.61 25.28 25.44 100,125 -0.27(-1.05%)
Jan 21, 2010 26.00 26.04 25.47 25.71 93,487 -0.22(-0.85%)
Jan 20, 2010 26.25 26.25 25.85 25.93 51,929 -0.35(-1.33%)
Jan 19, 2010 26.37 26.37 26.01 26.28 84,059 +0.06(+0.23%)
Jan 15, 2010 26.27 26.22 26.22 26.22 197,600 -0.09(-0.34%)
Jan 14, 2010 26.33 26.38 26.16 26.31 59,000 -0.06(-0.23%)
Jan 13, 2010 26.58 26.59 26.33 26.37 29,900 -0.12(-0.45%)
Jan 12, 2010 26.64 26.70 26.47 26.49 49,630 -0.15(-0.56%)
Jan 11, 2010 26.75 26.80 26.62 26.64 64,873 -0.15(-0.56%)
Jan 08, 2010 26.72 26.86 26.40 26.79 55,478 +0.32(+1.21%)
Jan 07, 2010 26.68 26.70 26.43 26.47 81,650 -0.30(-1.12%)
Jan 06, 2010 26.73 26.82 26.62 26.77 76,522 +0.03(+0.11%)
Jan 05, 2010 26.84 26.95 26.63 26.74 185,352 -0.18(-0.67%)
Jan 04, 2010 26.75 26.97 26.74 26.92 54,789 +0.39(+1.47%)
Dec 31, 2009 26.47 26.53 26.53 26.53 45,200 -0.07(-0.26%)
Dec 30, 2009 26.51 26.60 26.33 26.60 34,063 +0.04(+0.15%)
Dec 29, 2009 26.54 26.62 26.47 26.56 39,195 +0.06(+0.23%)
Dec 28, 2009 26.62 26.64 26.50 26.50 43,112 +0.07(+0.26%)
Dec 24, 2009 26.45 26.45 26.31 26.43 36,198 +0.21(+0.80%)
Dec 23, 2009 25.95 26.37 25.85 26.22 26,701 +0.27(+1.04%)
Dec 22, 2009 26.00 26.00 25.77 25.95 227,082 +0.18(+0.72%)
Dec 21, 2009 26.20 26.20 25.73 25.77 143,765 -0.41(-1.59%)
Dec 18, 2009 25.91 26.20 25.84 26.18 70,174 +0.09(+0.34%)
Dec 17, 2009 26.19 26.27 25.92 26.09 125,085 -0.45(-1.70%)
Dec 16, 2009 26.52 26.69 26.50 26.54 61,741 +0.01(+0.04%)
Dec 15, 2009 26.50 26.61 26.48 26.53 49,668 -0.13(-0.49%)
Dec 14, 2009 26.64 26.75 26.59 26.66 33,346 +0.19(+0.72%)
Dec 11, 2009 26.41 26.57 26.32 26.47 54,010 +0.02(+0.08%)
Dec 10, 2009 26.37 26.48 26.21 26.45 42,582 +0.11(+0.42%)
Dec 09, 2009 26.36 26.46 26.21 26.34 51,812 +0.04(+0.15%)
Dec 08, 2009 26.61 26.95 26.28 26.30 82,658 -0.47(-1.76%)
Dec 07, 2009 26.97 27.02 26.69 26.77 54,787 -0.08(-0.30%)
Dec 04, 2009 27.28 27.29 26.80 26.85 82,306 -0.29(-1.07%)
Dec 03, 2009 27.10 27.25 27.10 27.14 70,176 +0.16(+0.59%)
Dec 02, 2009 26.85 27.08 26.85 26.98 180,913 +0.02(+0.07%)
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.