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 (%)
Feb 29, 2012 21.63 21.63 21.32 21.38 224,327 -0.22(-1.02%)
Feb 28, 2012 21.53 21.65 21.50 21.60 90,157 +0.08(+0.37%)
Feb 27, 2012 21.18 21.58 21.18 21.52 212,158 +0.11(+0.51%)
Feb 24, 2012 21.51 21.56 21.37 21.41 324,137 -0.02(-0.09%)
Feb 23, 2012 21.59 21.61 21.43 21.43 28,633 -0.16(-0.74%)
Feb 22, 2012 21.43 21.62 21.37 21.59 42,671 +0.05(+0.23%)
Feb 21, 2012 21.50 21.54 21.43 21.54 27,542 -0.01(-0.05%)
Feb 17, 2012 21.51 21.58 21.44 21.55 15,070 +0.07(+0.33%)
Feb 16, 2012 21.25 21.61 21.20 21.48 80,501 +0.12(+0.56%)
Feb 15, 2012 21.41 21.46 21.30 21.36 47,056 +0.08(+0.38%)
Feb 14, 2012 21.43 21.45 21.26 21.28 45,515 -0.17(-0.79%)
Feb 13, 2012 21.51 21.51 21.35 21.45 67,600 +0.05(+0.23%)
Feb 10, 2012 21.37 21.40 21.26 21.40 91,644 -0.07(-0.30%)
Feb 09, 2012 21.41 21.48 21.33 21.46 251,670 -0.04(-0.16%)
Feb 08, 2012 21.36 21.53 21.34 21.50 138,923 +0.19(+0.89%)
Feb 07, 2012 21.32 21.41 21.25 21.31 47,261 +0.01(+0.05%)
Feb 06, 2012 21.34 21.56 21.23 21.30 180,421 -0.10(-0.47%)
Feb 03, 2012 21.36 21.44 21.24 21.40 45,768 +0.03(+0.14%)
Feb 02, 2012 21.20 21.40 21.20 21.37 185,017 +0.17(+0.80%)
Feb 01, 2012 21.18 21.27 21.13 21.20 51,049 +0.20(+0.95%)
Jan 31, 2012 21.09 21.10 20.91 21.00 36,594 +0.04(+0.19%)
Jan 30, 2012 21.13 21.13 20.90 20.96 40,463 -0.20(-0.95%)
Jan 27, 2012 20.96 21.26 20.96 21.16 64,980 +0.21(+1.00%)
Jan 26, 2012 21.02 21.22 20.95 20.95 70,307 -0.04(-0.19%)
Jan 25, 2012 20.71 20.99 20.63 20.99 49,418 +0.17(+0.82%)
Jan 24, 2012 20.70 20.84 20.63 20.82 32,505 +0.05(+0.24%)
Jan 23, 2012 20.80 20.93 20.74 20.77 58,290 +0.02(+0.10%)
Jan 20, 2012 20.64 20.80 20.64 20.75 27,176 +0.10(+0.48%)
Jan 19, 2012 20.67 20.73 20.63 20.65 21,013 -0.05(-0.24%)
Jan 18, 2012 20.25 20.74 20.24 20.70 103,940 +0.47(+2.32%)
Jan 17, 2012 20.49 20.52 20.23 20.23 26,805 -0.06(-0.30%)
Jan 13, 2012 20.25 20.33 20.05 20.29 46,318 -0.09(-0.44%)
Jan 12, 2012 20.25 20.41 20.20 20.38 77,138 +0.30(+1.49%)
Jan 11, 2012 20.15 20.21 20.02 20.08 217,812 -0.11(-0.54%)
Jan 10, 2012 20.03 20.22 20.03 20.19 30,875 +0.41(+2.07%)
Jan 09, 2012 19.79 19.87 19.70 19.78 71,163 +0.20(+1.02%)
Jan 06, 2012 19.75 19.75 19.58 19.58 35,685 -0.21(-1.06%)
Jan 05, 2012 19.91 19.91 19.75 19.79 110,598 -0.16(-0.80%)
Jan 04, 2012 19.94 20.06 19.88 19.95 41,539 +0.48(+2.47%)
Dec 30, 2011 19.51 19.57 19.45 19.47 78,448 -0.02(-0.08%)
Dec 29, 2011 19.44 19.54 19.33 19.48 105,848 +0.16(+0.85%)
Dec 28, 2011 19.52 19.57 19.22 19.32 107,179 -0.17(-0.87%)
Dec 27, 2011 19.23 19.64 19.23 19.49 65,554 -0.02(-0.10%)
Dec 23, 2011 19.54 19.67 19.50 19.51 63,235 -0.13(-0.66%)
Dec 21, 2011 19.70 19.77 19.50 19.64 130,601 -5.69(-22.46%)
Dec 20, 2011 25.36 25.48 25.30 25.33 35,284 +0.31(+1.24%)
Dec 19, 2011 25.18 25.22 24.96 25.02 138,534 -0.23(-0.91%)
Dec 16, 2011 25.25 25.44 25.11 25.25 91,246 +0.05(+0.20%)
Dec 15, 2011 25.20 25.26 25.06 25.20 129,534 +0.30(+1.20%)
Dec 14, 2011 24.96 25.07 24.80 24.90 148,527 -0.15(-0.60%)
Dec 13, 2011 25.42 25.53 24.93 25.05 191,406 -0.33(-1.30%)
Dec 12, 2011 25.72 25.73 25.33 25.38 156,292 -0.62(-2.37%)
Dec 09, 2011 25.68 26.05 25.68 26.00 52,535 +0.37(+1.42%)
Dec 08, 2011 25.99 26.00 25.45 25.63 42,180 -0.26(-1.00%)
Dec 07, 2011 26.00 26.14 25.89 25.89 40,694 -0.14(-0.54%)
Dec 06, 2011 26.05 26.09 25.94 26.03 44,534 -0.07(-0.27%)
Dec 05, 2011 26.25 26.35 26.04 26.10 159,451 -0.01(-0.04%)
Dec 02, 2011 26.08 26.20 25.95 26.11 39,021 +0.27(+1.04%)
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.