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 (%)
Jun 29, 2012 18.41 18.81 18.38 18.69 71,557 +0.54(+2.98%)
Jun 28, 2012 18.01 18.18 17.91 18.15 37,172 +0.05(+0.30%)
Jun 27, 2012 18.13 18.14 17.98 18.09 29,600 -0.01(-0.03%)
Jun 26, 2012 18.10 18.18 18.10 18.10 21,663 -0.09(-0.49%)
Jun 25, 2012 18.20 18.20 18.11 18.19 62,969 -0.07(-0.38%)
Jun 22, 2012 18.37 18.38 18.21 18.26 9,953 -0.03(-0.16%)
Jun 21, 2012 18.44 18.48 18.26 18.29 25,281 -0.19(-1.03%)
Jun 20, 2012 18.58 18.61 18.44 18.48 10,300 -0.10(-0.54%)
Jun 19, 2012 18.31 18.60 18.31 18.58 38,776 +0.34(+1.86%)
Jun 18, 2012 18.29 18.29 18.16 18.24 15,559 -0.13(-0.71%)
Jun 15, 2012 18.43 18.49 18.33 18.37 17,022 +0.13(+0.71%)
Jun 14, 2012 18.15 18.31 18.11 18.24 13,144 +0.12(+0.66%)
Jun 13, 2012 18.22 18.27 18.11 18.12 28,455 -0.08(-0.44%)
Jun 12, 2012 18.37 18.37 18.18 18.20 22,322 -0.05(-0.27%)
Jun 11, 2012 18.60 18.63 18.25 18.25 37,696 -0.32(-1.72%)
Jun 08, 2012 18.46 18.61 18.41 18.57 43,390 +0.00(+0.00%)
Jun 07, 2012 18.42 18.60 18.42 18.57 70,074 +0.09(+0.49%)
Jun 06, 2012 18.59 18.66 18.47 18.48 235,305 -0.11(-0.59%)
Jun 05, 2012 18.40 18.63 18.40 18.59 25,555 +0.29(+1.58%)
Jun 04, 2012 18.42 18.43 18.23 18.30 40,553 -0.03(-0.16%)
Jun 01, 2012 18.38 18.58 18.29 18.33 33,986 -0.30(-1.61%)
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%)
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.