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, 2008 20.47 20.53 19.93 19.99 12,601 -0.71(-3.43%)
Oct 30, 2008 20.32 20.73 19.87 20.70 27,176 +0.67(+3.34%)
Oct 29, 2008 20.10 20.17 17.53 20.03 26,659 -0.22(-1.09%)
Oct 28, 2008 19.25 20.99 18.97 20.25 66,448 +1.00(+5.19%)
Oct 27, 2008 18.00 19.25 17.99 19.25 89,910 +1.33(+7.42%)
Oct 24, 2008 17.02 18.30 17.02 17.92 29,679 -1.09(-5.73%)
Oct 23, 2008 18.36 19.01 17.10 19.01 146,534 +0.98(+5.44%)
Oct 22, 2008 18.51 18.72 18.00 18.03 42,151 -1.31(-6.77%)
Oct 21, 2008 19.78 19.95 19.29 19.34 27,504 -1.17(-5.70%)
Oct 20, 2008 20.55 20.75 20.41 20.51 9,018 +0.25(+1.23%)
Oct 17, 2008 20.21 21.20 20.20 20.26 28,214 -0.14(-0.69%)
Oct 16, 2008 19.59 20.58 19.39 20.40 27,986 -0.31(-1.49%)
Oct 15, 2008 19.82 20.71 18.31 20.71 10,404 +0.24(+1.17%)
Oct 14, 2008 21.00 21.05 20.20 20.47 21,291 +0.38(+1.89%)
Oct 13, 2008 19.20 20.20 19.04 20.09 20,972 +1.99(+10.99%)
Oct 10, 2008 12.51 19.25 17.27 18.10 61,461 -1.17(-6.07%)
Oct 09, 2008 19.51 20.52 19.05 19.27 86,204 +0.42(+2.23%)
Oct 08, 2008 17.05 19.04 16.81 18.85 179,607 +0.83(+4.61%)
Oct 07, 2008 19.20 19.96 17.05 18.02 145,625 -1.18(-6.15%)
Oct 06, 2008 19.83 19.85 19.01 19.20 128,277 -1.60(-7.69%)
Oct 03, 2008 20.90 21.56 20.75 20.80 88,382 -0.22(-1.05%)
Oct 02, 2008 21.70 21.76 20.96 21.02 128,705 -1.47(-6.54%)
Oct 01, 2008 22.60 22.60 22.15 22.49 60,062 +0.47(+2.13%)
Sep 30, 2008 22.20 22.91 20.89 22.02 118,078 +0.14(+0.64%)
Sep 29, 2008 23.20 23.20 20.42 21.88 122,473 -1.65(-7.01%)
Sep 26, 2008 23.68 23.80 23.47 23.53 0 -0.37(-1.55%)
Sep 25, 2008 23.78 24.31 23.78 23.90 24,264 +0.48(+2.05%)
Sep 24, 2008 24.09 24.26 23.20 23.42 77,113 -0.48(-2.01%)
Sep 23, 2008 24.22 24.22 23.85 23.90 50,502 -0.50(-2.05%)
Sep 22, 2008 24.38 24.50 23.76 24.40 150,251 +0.81(+3.43%)
Sep 19, 2008 23.50 24.00 23.12 23.59 0 +0.85(+3.74%)
Sep 18, 2008 21.26 22.91 21.26 22.74 137,008 +0.00(+0.00%)
Sep 17, 2008 23.16 23.20 21.49 22.74 94,504 -0.88(-3.73%)
Sep 16, 2008 23.04 23.72 22.83 23.62 75,047 -0.01(-0.04%)
Sep 15, 2008 23.94 23.94 23.57 23.63 33,444 -0.69(-2.84%)
Sep 12, 2008 23.96 25.14 23.91 24.32 48,322 +0.52(+2.18%)
Sep 11, 2008 23.80 23.80 23.52 23.80 69,988 -0.48(-1.96%)
Sep 10, 2008 24.38 24.45 24.12 24.28 70,001 -0.03(-0.14%)
Sep 09, 2008 24.59 24.74 24.22 24.31 421,343 -0.48(-1.94%)
Sep 08, 2008 24.29 25.22 24.00 24.79 36,948 -0.20(-0.80%)
Sep 05, 2008 24.90 25.11 24.61 24.99 0 -0.08(-0.32%)
Sep 04, 2008 25.83 25.83 24.83 25.07 340,795 -0.53(-2.07%)
Sep 03, 2008 25.83 25.92 25.59 25.60 84,478 -0.31(-1.20%)
Sep 02, 2008 26.01 26.11 25.83 25.91 72,205 -0.49(-1.86%)
Aug 29, 2008 26.55 26.56 26.40 26.40 4,565 -0.02(-0.08%)
Aug 28, 2008 26.55 26.75 26.42 26.42 31,107 -0.08(-0.30%)
Aug 27, 2008 26.48 26.68 26.48 26.50 14,280 +0.13(+0.49%)
Aug 26, 2008 26.25 26.45 26.25 26.37 13,410 +0.05(+0.19%)
Aug 25, 2008 26.35 26.58 26.32 26.32 27,756 -0.04(-0.15%)
Aug 22, 2008 26.70 26.71 26.36 26.36 52,045 -0.30(-1.13%)
Aug 21, 2008 26.47 26.78 26.47 26.66 51,066 +0.24(+0.91%)
Aug 20, 2008 26.38 26.58 26.37 26.42 63,044 +0.13(+0.49%)
Aug 19, 2008 26.03 26.31 25.97 26.29 158,001 +0.29(+1.12%)
Aug 18, 2008 26.25 26.27 26.00 26.00 195,565 -0.08(-0.31%)
Aug 15, 2008 26.26 26.28 26.06 26.08 0 -0.25(-0.95%)
Aug 14, 2008 26.52 26.56 26.30 26.33 25,981 -0.19(-0.72%)
Aug 13, 2008 26.23 26.56 26.23 26.52 62,152 +0.20(+0.76%)
Aug 12, 2008 26.35 26.38 26.22 26.32 45,076 +0.07(+0.27%)
Aug 11, 2008 26.40 26.58 26.05 26.25 188,671 -0.16(-0.61%)
Aug 08, 2008 26.46 26.52 26.29 26.41 172,737 -0.32(-1.20%)
Aug 07, 2008 27.01 27.11 26.73 26.73 79,628 -0.21(-0.78%)
Aug 06, 2008 27.05 27.10 26.80 26.94 308,094 -0.16(-0.59%)
Aug 05, 2008 27.47 27.47 27.08 27.10 130,696 -0.40(-1.45%)
Aug 04, 2008 27.55 27.55 27.44 27.50 70,052 -0.03(-0.11%)
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.