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 31, 2012 18.45 18.66 18.45 18.63 41,885 +0.07(+0.38%)
May 30, 2012 18.63 18.67 18.53 18.56 55,683 -0.25(-1.33%)
May 29, 2012 18.82 18.94 18.72 18.81 65,318 -0.02(-0.11%)
May 25, 2012 18.52 18.86 18.52 18.83 49,469 +0.33(+1.78%)
May 24, 2012 18.36 18.50 18.30 18.50 45,477 +0.12(+0.65%)
May 23, 2012 18.06 18.46 17.74 18.38 119,939 +0.36(+2.00%)
May 22, 2012 18.20 18.38 17.97 18.02 60,636 -0.27(-1.48%)
May 21, 2012 18.37 18.40 18.28 18.29 48,231 -0.24(-1.30%)
May 18, 2012 18.66 18.66 18.18 18.53 144,932 -0.07(-0.38%)
May 17, 2012 18.71 18.78 18.58 18.60 28,088 -0.07(-0.37%)
May 16, 2012 18.69 18.75 18.54 18.67 64,168 -0.01(-0.05%)
May 15, 2012 18.54 18.78 18.54 18.68 66,733 -0.07(-0.37%)
May 14, 2012 18.78 18.85 18.67 18.75 100,285 -0.36(-1.88%)
May 11, 2012 19.08 19.21 19.07 19.11 18,345 +0.03(+0.16%)
May 10, 2012 19.07 19.17 19.02 19.08 141,459 +0.09(+0.47%)
May 09, 2012 19.07 19.09 18.94 18.99 55,187 -0.30(-1.56%)
May 08, 2012 19.31 19.33 19.16 19.29 41,060 -0.04(-0.21%)
May 07, 2012 19.34 19.39 19.31 19.33 39,003 -0.02(-0.10%)
May 04, 2012 19.49 19.49 19.31 19.35 54,988 -0.07(-0.36%)
May 03, 2012 19.35 19.48 19.30 19.42 99,590 +0.00(+0.00%)
May 02, 2012 19.44 19.58 19.36 19.42 46,594 -0.10(-0.51%)
May 01, 2012 19.54 19.69 19.52 19.52 74,074 -0.01(-0.05%)
Apr 30, 2012 19.80 19.80 19.50 19.53 36,451 -0.23(-1.16%)
Apr 27, 2012 19.87 19.87 19.75 19.76 32,590 -0.01(-0.05%)
Apr 26, 2012 19.65 19.80 19.65 19.77 40,560 +0.06(+0.30%)
Apr 25, 2012 19.75 19.78 19.68 19.71 21,426 -0.04(-0.20%)
Apr 24, 2012 19.80 19.86 19.73 19.75 32,950 -0.04(-0.20%)
Apr 23, 2012 19.78 19.80 19.69 19.79 16,660 -0.08(-0.40%)
Apr 20, 2012 19.77 19.96 19.77 19.87 29,009 +0.08(+0.41%)
Apr 19, 2012 19.73 19.81 19.64 19.79 25,779 +0.02(+0.10%)
Apr 18, 2012 19.95 19.95 19.77 19.77 70,924 -0.20(-1.00%)
Apr 17, 2012 20.24 20.24 19.97 19.97 46,004 -0.16(-0.79%)
Apr 16, 2012 20.25 20.29 20.13 20.13 11,113 -0.08(-0.40%)
Apr 13, 2012 20.25 20.26 20.20 20.21 10,434 -0.09(-0.44%)
Apr 12, 2012 20.32 20.35 20.27 20.30 219,980 +0.10(+0.50%)
Apr 11, 2012 20.32 20.33 20.18 20.20 18,931 -0.03(-0.15%)
Apr 10, 2012 20.30 20.30 20.20 20.23 34,645 -0.13(-0.64%)
Apr 09, 2012 20.31 20.40 20.27 20.36 11,500 +0.07(+0.34%)
Apr 05, 2012 20.17 20.33 20.17 20.29 8,359 +0.05(+0.25%)
Apr 04, 2012 20.11 20.28 20.11 20.24 13,599 -0.01(-0.05%)
Apr 03, 2012 20.28 20.36 20.20 20.25 25,333 +0.00(+0.00%)
Apr 02, 2012 20.20 20.32 20.12 20.25 65,220 -0.04(-0.20%)
Mar 30, 2012 20.30 20.37 20.23 20.29 26,053 +0.04(+0.20%)
Mar 29, 2012 20.18 20.27 20.15 20.25 55,999 -0.01(-0.05%)
Mar 28, 2012 20.34 20.37 20.24 20.26 37,936 -0.20(-0.98%)
Mar 27, 2012 20.40 20.50 20.39 20.46 111,226 -0.01(-0.05%)
Mar 26, 2012 20.41 20.47 20.35 20.47 34,269 +0.02(+0.10%)
Mar 23, 2012 20.27 20.45 20.18 20.45 28,038 +0.18(+0.89%)
Mar 22, 2012 20.32 20.32 20.16 20.27 51,626 -0.01(-0.05%)
Mar 21, 2012 20.43 20.43 20.12 20.28 93,243 -0.04(-0.20%)
Mar 20, 2012 20.12 20.32 20.10 20.32 65,212 -0.03(-0.15%)
Mar 19, 2012 20.35 20.45 20.29 20.35 88,661 -0.12(-0.59%)
Mar 16, 2012 20.49 20.49 20.39 20.47 56,051 +0.02(+0.10%)
Mar 15, 2012 20.30 20.49 20.30 20.45 22,065 +0.01(+0.04%)
Mar 14, 2012 20.35 20.45 20.17 20.44 141,390 +0.00(+0.01%)
Mar 13, 2012 20.26 20.54 20.22 20.44 42,272 +0.09(+0.44%)
Mar 12, 2012 20.42 20.43 20.14 20.35 69,778 -0.20(-0.97%)
Mar 09, 2012 20.78 20.78 20.54 20.55 50,955 -0.36(-1.72%)
Mar 08, 2012 20.74 20.95 20.72 20.91 111,044 +0.09(+0.43%)
Mar 07, 2012 20.76 20.87 20.68 20.82 50,012 -0.07(-0.34%)
Mar 06, 2012 21.09 21.09 20.82 20.89 55,111 -0.29(-1.37%)
Mar 05, 2012 21.20 21.21 21.13 21.18 28,321 -0.07(-0.33%)
Mar 02, 2012 21.39 21.39 21.14 21.25 87,338 -0.15(-0.70%)
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.