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 (%)
Oct 31, 2013 18.21 18.21 17.78 17.81 115,340 -0.43(-2.34%)
Oct 30, 2013 18.26 18.33 18.22 18.24 68,680 -0.02(-0.10%)
Oct 29, 2013 18.37 18.37 18.26 18.26 102,362 -0.04(-0.22%)
Oct 28, 2013 18.31 18.34 18.27 18.30 235,935 +0.05(+0.27%)
Oct 25, 2013 18.27 18.34 18.25 18.25 45,111 +0.14(+0.76%)
Oct 24, 2013 18.17 18.17 18.09 18.11 70,811 -0.12(-0.66%)
Oct 23, 2013 18.28 18.35 18.22 18.23 71,451 -0.17(-0.91%)
Oct 22, 2013 18.28 18.43 18.28 18.39 93,387 +0.11(+0.60%)
Oct 21, 2013 18.33 18.42 18.28 18.29 69,993 -0.07(-0.38%)
Oct 18, 2013 18.51 18.53 18.31 18.36 89,296 -0.17(-0.91%)
Oct 17, 2013 18.35 18.63 18.35 18.52 142,688 +0.21(+1.16%)
Oct 16, 2013 18.28 18.53 18.28 18.31 40,497 +0.00(+0.03%)
Oct 15, 2013 18.24 18.36 18.23 18.31 96,914 -0.06(-0.32%)
Oct 14, 2013 18.47 18.47 18.27 18.36 132,965 -0.01(-0.05%)
Oct 11, 2013 18.52 18.52 18.26 18.37 120,292 +0.06(+0.32%)
Oct 10, 2013 18.32 18.38 18.21 18.32 303,346 +0.21(+1.15%)
Oct 09, 2013 18.21 18.21 18.06 18.11 27,807,706 -0.03(-0.16%)
Oct 08, 2013 17.97 18.15 17.97 18.14 67,508 +0.15(+0.81%)
Oct 07, 2013 17.98 18.02 17.92 17.99 11,213 +0.03(+0.18%)
Oct 04, 2013 18.01 18.05 17.92 17.96 8,318 -0.04(-0.22%)
Oct 03, 2013 18.00 18.04 17.93 18.00 5,005 -0.07(-0.38%)
Oct 02, 2013 17.91 18.07 17.89 18.07 20,461 +0.19(+1.05%)
Oct 01, 2013 17.95 17.99 17.78 17.88 94,944 +0.26(+1.46%)
Sep 27, 2013 17.55 17.66 17.55 17.62 12,899 -0.06(-0.34%)
Sep 26, 2013 17.88 18.01 17.67 17.68 13,447 -0.10(-0.55%)
Sep 25, 2013 17.98 18.04 17.75 17.78 2,567 -0.26(-1.42%)
Sep 24, 2013 17.86 18.10 17.86 18.04 26,584 +0.05(+0.27%)
Sep 23, 2013 17.83 18.06 17.62 17.99 35,309 +0.15(+0.83%)
Sep 20, 2013 18.09 18.13 17.84 17.84 18,974 -0.12(-0.66%)
Sep 19, 2013 17.97 17.98 17.82 17.96 37,345 -0.07(-0.38%)
Sep 18, 2013 17.55 18.09 17.54 18.03 55,563 +0.52(+2.99%)
Sep 17, 2013 17.11 17.55 17.11 17.51 26,012 +0.21(+1.20%)
Sep 16, 2013 17.33 17.45 17.26 17.30 29,035 -0.03(-0.17%)
Sep 13, 2013 17.33 17.36 17.10 17.33 11,074 +0.00(+0.00%)
Sep 12, 2013 17.41 17.41 17.29 17.33 7,240 +0.04(+0.23%)
Sep 11, 2013 17.14 17.50 17.12 17.29 20,837 +0.04(+0.23%)
Sep 10, 2013 17.18 17.36 16.98 17.25 127,468 -0.09(-0.51%)
Sep 09, 2013 16.72 17.56 16.72 17.34 45,543 +0.19(+1.14%)
Sep 06, 2013 17.10 17.32 17.09 17.14 15,031 +0.07(+0.42%)
Sep 05, 2013 16.94 17.07 16.94 17.07 5,980 +0.30(+1.77%)
Sep 04, 2013 16.93 16.93 16.71 16.77 6,868 +0.00(+0.00%)
Sep 03, 2013 16.83 16.83 16.56 16.77 14,536 +0.23(+1.37%)
Aug 30, 2013 16.68 16.72 16.50 16.55 4,508 -0.20(-1.18%)
Aug 29, 2013 16.81 16.91 16.33 16.74 7,834 -0.13(-0.76%)
Aug 28, 2013 16.49 17.04 16.49 16.87 22,911 +0.19(+1.12%)
Aug 27, 2013 16.55 16.70 16.42 16.69 12,832 +0.12(+0.71%)
Aug 26, 2013 16.88 16.88 16.50 16.57 7,731 -0.21(-1.23%)
Aug 23, 2013 16.27 16.78 16.27 16.77 38,513 +0.53(+3.28%)
Aug 22, 2013 16.47 16.47 16.13 16.24 21,093 +0.04(+0.24%)
Aug 21, 2013 16.34 16.40 16.13 16.20 25,681 -0.29(-1.73%)
Aug 20, 2013 16.48 17.02 16.36 16.49 28,780 +0.16(+0.96%)
Aug 19, 2013 16.54 16.59 16.33 16.33 33,767 -0.11(-0.66%)
Aug 16, 2013 16.63 16.76 16.44 16.44 84,571 -0.36(-2.12%)
Aug 15, 2013 16.94 16.94 16.66 16.79 11,448 -0.15(-0.87%)
Aug 14, 2013 16.97 16.98 16.94 16.94 501 -0.02(-0.12%)
Aug 13, 2013 17.07 17.07 16.95 16.96 3,450 -0.19(-1.09%)
Aug 12, 2013 17.22 17.38 17.10 17.15 18,223 -0.07(-0.40%)
Aug 09, 2013 17.23 17.28 17.19 17.22 21,247 +0.08(+0.46%)
Aug 08, 2013 17.07 17.25 17.07 17.14 13,001 +0.19(+1.11%)
Aug 07, 2013 16.91 17.09 16.91 16.95 9,433 -0.05(-0.29%)
Aug 06, 2013 17.14 17.14 17.00 17.00 5,993 +0.00(+0.00%)
Aug 05, 2013 17.14 17.14 17.00 17.00 7,277 -0.14(-0.82%)
Aug 02, 2013 16.99 17.14 16.99 17.14 13,972 +0.15(+0.89%)
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.