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 (%)
Jul 31, 2012 18.60 18.60 18.47 18.49 22,385 -0.16(-0.86%)
Jul 30, 2012 18.78 18.80 18.61 18.65 19,920 -0.05(-0.27%)
Jul 27, 2012 18.71 18.87 18.68 18.70 52,845 +0.00(+0.00%)
Jul 26, 2012 18.65 18.78 18.65 18.70 4,511 +0.14(+0.75%)
Jul 25, 2012 18.57 18.57 18.52 18.56 4,250 +0.07(+0.38%)
Jul 24, 2012 18.60 18.60 18.43 18.49 2,462 -0.01(-0.05%)
Jul 23, 2012 18.52 18.59 18.50 18.50 9,702 -0.18(-0.96%)
Jul 20, 2012 18.48 18.71 18.48 18.68 24,978 -0.08(-0.43%)
Jul 19, 2012 18.71 18.83 18.62 18.76 41,733 +0.04(+0.21%)
Jul 18, 2012 18.63 18.75 18.62 18.72 5,554 +0.08(+0.43%)
Jul 17, 2012 18.56 18.72 18.54 18.64 29,513 +0.12(+0.65%)
Jul 16, 2012 18.51 18.56 18.37 18.52 5,381 +0.00(+0.00%)
Jul 13, 2012 18.66 18.69 18.48 18.52 4,150 -0.01(-0.05%)
Jul 12, 2012 18.36 18.53 18.35 18.53 20,174 +0.04(+0.22%)
Jul 11, 2012 18.28 18.69 18.28 18.49 6,777 +0.01(+0.05%)
Jul 10, 2012 18.51 18.57 18.43 18.48 6,871 -0.03(-0.16%)
Jul 09, 2012 18.43 18.55 18.43 18.51 18,279 -0.04(-0.22%)
Jul 06, 2012 18.34 18.59 18.34 18.55 36,259 -0.07(-0.38%)
Jul 05, 2012 18.54 18.66 18.50 18.62 13,546 -0.24(-1.27%)
Jul 03, 2012 19.02 19.08 18.85 18.86 29,795 -0.14(-0.74%)
Jul 02, 2012 18.90 19.01 18.82 19.00 52,766 +0.31(+1.66%)
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%)
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.