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 (%)
May 28, 2010 26.17 26.31 25.76 26.17 27,414 +0.02(+0.08%)
May 27, 2010 25.90 26.19 25.81 26.15 115,100 +0.64(+2.50%)
May 26, 2010 25.69 25.83 25.47 25.51 50,720 -0.06(-0.23%)
May 25, 2010 25.05 25.57 24.99 25.57 49,431 +0.20(+0.79%)
May 24, 2010 25.52 25.76 25.33 25.37 55,582 -0.32(-1.25%)
May 21, 2010 24.97 25.69 24.84 25.69 88,394 +0.50(+1.98%)
May 20, 2010 25.04 25.55 25.00 25.19 139,054 -0.68(-2.63%)
May 19, 2010 25.81 25.91 25.50 25.87 89,718 -0.15(-0.58%)
May 18, 2010 26.60 26.60 26.01 26.02 71,042 -0.21(-0.80%)
May 17, 2010 26.26 26.31 25.82 26.23 85,456 -0.02(-0.08%)
May 14, 2010 26.25 26.56 26.06 26.25 36,526 -0.40(-1.50%)
May 13, 2010 26.75 26.78 26.58 26.65 75,777 -0.06(-0.22%)
May 12, 2010 26.74 26.79 26.44 26.71 33,142 +0.18(+0.68%)
May 11, 2010 26.64 26.68 26.48 26.53 79,334 -0.11(-0.41%)
May 10, 2010 26.51 26.67 26.51 26.64 115,824 +1.04(+4.06%)
May 07, 2010 25.61 25.98 25.20 25.60 163,898 +0.00(+0.00%)
May 06, 2010 26.20 26.32 24.90 25.60 154,635 -0.75(-2.85%)
May 05, 2010 26.49 26.61 26.30 26.35 109,114 -0.55(-2.04%)
May 04, 2010 27.11 27.15 26.85 26.90 233,649 -0.40(-1.47%)
May 03, 2010 27.31 27.34 27.16 27.30 77,875 +0.13(+0.48%)
Apr 30, 2010 27.43 27.43 27.11 27.17 48,006 -0.20(-0.73%)
Apr 29, 2010 27.15 27.40 27.15 27.37 46,236 +0.35(+1.30%)
Apr 28, 2010 26.85 27.02 26.80 27.02 58,006 +0.37(+1.40%)
Apr 27, 2010 26.98 26.98 26.64 26.65 36,298 -0.37(-1.38%)
Apr 26, 2010 27.03 27.09 27.01 27.02 32,324 +0.21(+0.78%)
Apr 23, 2010 26.70 26.84 26.70 26.81 27,227 +0.10(+0.37%)
Apr 22, 2010 26.81 26.81 26.61 26.71 67,752 -0.18(-0.67%)
Apr 21, 2010 27.00 27.02 26.81 26.89 59,869 -0.09(-0.33%)
Apr 20, 2010 27.05 27.05 26.92 26.98 56,385 +0.02(+0.07%)
Apr 19, 2010 26.83 26.96 26.74 26.96 24,303 +0.15(+0.56%)
Apr 16, 2010 26.90 27.03 26.70 26.81 51,581 -0.09(-0.33%)
Apr 15, 2010 27.02 27.21 26.84 26.90 67,549 -0.04(-0.15%)
Apr 14, 2010 26.95 27.04 26.91 26.94 93,862 +0.11(+0.41%)
Apr 13, 2010 26.86 26.86 26.66 26.83 48,858 -0.05(-0.19%)
Apr 12, 2010 26.72 26.88 26.71 26.88 200,550 +0.26(+0.98%)
Apr 09, 2010 26.49 26.64 26.49 26.62 36,790 +0.17(+0.64%)
Apr 08, 2010 26.37 26.54 26.28 26.45 42,119 -0.07(-0.26%)
Apr 07, 2010 26.91 26.91 26.42 26.52 42,450 -0.33(-1.23%)
Apr 06, 2010 26.60 26.85 26.60 26.85 29,622 +0.21(+0.79%)
Apr 05, 2010 26.75 26.75 26.63 26.64 42,931 +0.09(+0.34%)
Apr 01, 2010 26.45 26.55 26.55 26.55 109,600 +0.18(+0.68%)
Mar 31, 2010 26.35 26.43 26.22 26.37 29,184 +0.21(+0.80%)
Mar 30, 2010 26.22 26.22 26.09 26.16 18,237 +0.08(+0.31%)
Mar 29, 2010 25.91 26.13 25.90 26.08 58,901 +0.34(+1.32%)
Mar 26, 2010 25.80 25.84 25.66 25.74 37,268 -0.11(-0.43%)
Mar 25, 2010 26.11 26.14 25.81 25.85 104,448 -0.19(-0.73%)
Mar 24, 2010 26.58 26.58 26.03 26.04 51,818 -0.38(-1.44%)
Mar 23, 2010 26.35 26.43 26.26 26.42 33,174 +0.26(+0.99%)
Mar 22, 2010 25.88 26.16 25.82 26.16 62,012 +0.15(+0.58%)
Mar 19, 2010 26.18 26.21 25.95 26.01 64,037 -0.21(-0.80%)
Mar 18, 2010 26.29 26.37 26.15 26.22 56,874 -0.28(-1.06%)
Mar 17, 2010 26.64 26.67 26.50 26.50 35,828 -0.11(-0.41%)
Mar 16, 2010 26.60 26.63 26.49 26.61 19,493 -0.03(-0.11%)
Mar 15, 2010 26.55 26.64 26.55 26.64 40,444 +0.07(+0.26%)
Mar 12, 2010 26.57 26.61 26.50 26.57 40,286 +0.08(+0.30%)
Mar 11, 2010 26.46 26.54 26.36 26.49 42,123 +0.07(+0.26%)
Mar 10, 2010 26.38 26.49 26.37 26.42 38,914 +0.09(+0.34%)
Mar 09, 2010 26.02 26.34 26.02 26.33 65,282 +0.13(+0.50%)
Mar 08, 2010 26.65 26.65 26.12 26.20 61,082 -0.12(-0.46%)
Mar 05, 2010 26.24 26.35 26.15 26.32 55,957 +0.16(+0.61%)
Mar 04, 2010 26.22 26.24 26.06 26.16 43,629 +0.03(+0.11%)
Mar 03, 2010 26.26 26.38 26.10 26.13 78,943 -0.01(-0.04%)
Mar 02, 2010 26.21 26.29 26.13 26.14 98,991 +0.10(+0.38%)
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.