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 (%)
Apr 29, 2011 28.89 29.00 28.75 28.90 77,421 +0.11(+0.38%)
Apr 28, 2011 28.63 28.79 28.36 28.79 163,552 -0.11(-0.38%)
Apr 27, 2011 28.91 29.00 28.80 28.90 72,222 +0.00(+0.00%)
Apr 26, 2011 28.93 28.97 28.82 28.90 47,893 +0.02(+0.07%)
Apr 25, 2011 28.96 28.96 28.75 28.88 93,993 -0.09(-0.31%)
Apr 21, 2011 28.95 28.97 28.87 28.97 62,262 +0.14(+0.49%)
Apr 20, 2011 28.68 28.90 28.61 28.83 108,073 +0.17(+0.59%)
Apr 19, 2011 28.51 28.70 28.48 28.66 61,071 +0.04(+0.14%)
Apr 18, 2011 28.63 28.66 28.26 28.62 81,886 +0.04(+0.14%)
Apr 15, 2011 28.75 28.75 28.53 28.58 134,642 -0.03(-0.10%)
Apr 14, 2011 28.45 28.62 28.39 28.61 103,984 +0.15(+0.53%)
Apr 13, 2011 28.41 28.47 28.26 28.46 37,269 +0.14(+0.51%)
Apr 12, 2011 28.60 28.61 28.22 28.32 112,235 -0.17(-0.61%)
Apr 11, 2011 28.62 28.65 28.47 28.49 133,804 -0.25(-0.87%)
Apr 08, 2011 28.52 28.74 28.50 28.74 89,152 +0.42(+1.49%)
Apr 07, 2011 27.85 28.40 27.85 28.32 91,245 +0.49(+1.75%)
Apr 06, 2011 28.05 28.22 27.80 27.83 147,319 -0.26(-0.93%)
Apr 05, 2011 27.95 28.14 27.94 28.09 73,814 +0.01(+0.04%)
Apr 04, 2011 27.79 28.08 27.62 28.08 110,203 +0.27(+0.97%)
Apr 01, 2011 27.64 27.89 27.61 27.81 103,456 +0.22(+0.80%)
Mar 31, 2011 27.65 27.75 27.58 27.59 91,050 -0.16(-0.58%)
Mar 30, 2011 27.50 27.75 27.22 27.75 102,178 +0.45(+1.65%)
Mar 29, 2011 27.12 27.32 27.07 27.30 100,775 +0.24(+0.89%)
Mar 28, 2011 27.09 27.13 27.04 27.06 78,895 -0.04(-0.15%)
Mar 25, 2011 27.15 27.17 27.09 27.10 60,627 -0.04(-0.15%)
Mar 24, 2011 27.16 27.20 27.08 27.14 156,608 +0.00(+0.00%)
Mar 23, 2011 27.08 27.16 27.03 27.14 198,612 +0.04(+0.15%)
Mar 22, 2011 27.03 27.11 26.96 27.10 124,218 +0.11(+0.42%)
Mar 21, 2011 26.99 27.04 26.93 26.99 121,767 +0.04(+0.13%)
Mar 18, 2011 26.81 26.95 26.77 26.95 57,482 +0.32(+1.20%)
Mar 17, 2011 26.88 26.94 26.52 26.63 107,332 -0.13(-0.49%)
Mar 16, 2011 26.91 27.00 26.72 26.76 54,297 -0.20(-0.74%)
Mar 15, 2011 26.97 27.03 26.92 26.96 155,975 -0.07(-0.26%)
Mar 14, 2011 26.93 27.03 26.86 27.03 145,126 +0.19(+0.71%)
Mar 11, 2011 26.83 26.92 26.80 26.84 44,084 -0.08(-0.30%)
Mar 10, 2011 26.96 26.96 26.86 26.92 62,164 -0.15(-0.55%)
Mar 09, 2011 27.03 27.12 26.94 27.07 43,067 +0.06(+0.22%)
Mar 08, 2011 27.11 27.15 26.83 27.01 80,772 -0.11(-0.41%)
Mar 07, 2011 27.07 27.71 27.03 27.12 111,772 +0.02(+0.07%)
Mar 04, 2011 27.20 27.27 27.09 27.10 129,706 -0.05(-0.18%)
Mar 03, 2011 26.99 27.16 26.99 27.15 130,097 +0.10(+0.37%)
Mar 02, 2011 26.91 27.05 26.89 27.05 57,914 +0.23(+0.86%)
Mar 01, 2011 26.89 26.93 26.82 26.82 38,008 -0.06(-0.22%)
Feb 28, 2011 26.93 26.97 26.80 26.88 40,141 +0.06(+0.22%)
Feb 25, 2011 26.87 27.00 26.75 26.82 38,276 +0.06(+0.22%)
Feb 24, 2011 26.72 26.81 26.69 26.76 49,625 +0.17(+0.64%)
Feb 23, 2011 26.66 26.75 26.54 26.59 62,783 -0.05(-0.18%)
Feb 22, 2011 26.80 26.84 26.63 26.64 48,187 -0.18(-0.68%)
Feb 18, 2011 26.77 26.89 26.70 26.82 37,188 -0.02(-0.07%)
Feb 17, 2011 26.75 26.89 26.71 26.84 38,794 +0.05(+0.19%)
Feb 16, 2011 26.71 26.79 26.67 26.79 131,329 +0.03(+0.11%)
Feb 15, 2011 26.75 26.77 26.70 26.76 95,690 -0.03(-0.10%)
Feb 14, 2011 26.70 26.79 26.69 26.79 82,482 -0.02(-0.09%)
Feb 11, 2011 26.68 26.83 26.66 26.81 68,004 +0.17(+0.64%)
Feb 10, 2011 26.72 26.88 26.62 26.64 15,472 -0.19(-0.71%)
Feb 09, 2011 26.71 26.83 26.67 26.83 58,732 +0.14(+0.52%)
Feb 08, 2011 26.52 26.70 26.52 26.69 22,659 +0.27(+1.02%)
Feb 07, 2011 26.46 26.51 26.42 26.42 66,340 -0.07(-0.26%)
Feb 04, 2011 26.63 26.63 26.43 26.49 63,436 -0.11(-0.41%)
Feb 03, 2011 26.58 26.63 26.51 26.60 21,171 -0.01(-0.04%)
Feb 02, 2011 26.68 26.68 26.58 26.61 19,258 -0.06(-0.22%)
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.