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 29, 2010 28.78 28.84 28.61 28.78 132,876 +0.12(+0.42%)
Oct 28, 2010 28.59 28.70 28.52 28.66 119,161 +0.26(+0.92%)
Oct 27, 2010 28.71 28.74 28.36 28.40 302,277 -0.41(-1.42%)
Oct 25, 2010 28.76 28.86 28.55 28.81 116,083 +0.09(+0.31%)
Oct 22, 2010 28.90 28.95 28.58 28.72 89,059 -0.20(-0.69%)
Oct 21, 2010 29.00 29.08 28.72 28.92 660,488 -0.27(-0.92%)
Oct 20, 2010 29.14 29.33 29.14 29.19 2,246,171 +0.16(+0.55%)
Oct 19, 2010 28.78 29.11 28.73 29.03 155,283 -0.30(-1.02%)
Oct 18, 2010 29.38 29.56 29.25 29.33 74,916 -0.12(-0.41%)
Oct 15, 2010 29.56 29.57 29.39 29.45 78,836 -0.01(-0.03%)
Oct 14, 2010 29.53 29.58 29.40 29.46 202,302 -0.14(-0.47%)
Oct 13, 2010 29.43 29.65 29.43 29.60 46,466 +0.28(+0.95%)
Oct 12, 2010 29.40 29.40 29.25 29.32 18,594 -0.02(-0.07%)
Oct 11, 2010 29.35 29.46 29.27 29.34 30,411 +0.01(+0.03%)
Oct 08, 2010 29.33 29.40 28.97 29.33 36,940 +0.35(+1.21%)
Oct 07, 2010 29.16 29.19 28.88 28.98 75,975 -0.01(-0.03%)
Oct 06, 2010 29.23 29.27 28.91 28.99 79,216 -0.19(-0.65%)
Oct 05, 2010 28.91 29.21 28.84 29.18 76,913 +0.38(+1.32%)
Oct 04, 2010 28.94 29.06 28.79 28.80 367,446 -0.19(-0.66%)
Oct 01, 2010 28.99 29.17 28.94 28.99 129,410 +0.08(+0.28%)
Sep 30, 2010 28.79 28.91 28.70 28.91 138,181 +0.21(+0.74%)
Sep 29, 2010 28.68 28.73 28.60 28.70 43,041 +0.10(+0.34%)
Sep 28, 2010 28.59 28.65 28.50 28.60 62,016 +0.07(+0.25%)
Sep 27, 2010 28.54 28.60 28.50 28.53 49,662 +0.01(+0.04%)
Sep 24, 2010 28.45 28.59 28.43 28.52 24,705 +0.12(+0.42%)
Sep 23, 2010 28.35 28.44 28.25 28.40 39,444 +0.04(+0.14%)
Sep 22, 2010 28.52 28.53 28.22 28.36 88,659 -0.02(-0.07%)
Sep 21, 2010 28.20 28.43 28.09 28.38 44,564 +0.21(+0.75%)
Sep 20, 2010 28.40 28.44 28.17 28.17 98,907 -0.23(-0.81%)
Sep 17, 2010 28.40 28.48 28.34 28.40 32,470 +0.10(+0.35%)
Sep 15, 2010 28.54 28.54 28.13 28.30 29,132 -0.23(-0.81%)
Sep 14, 2010 28.54 28.62 28.45 28.53 32,711 +0.04(+0.14%)
Sep 13, 2010 28.33 28.49 28.23 28.49 95,540 +0.17(+0.60%)
Sep 10, 2010 28.31 28.42 28.29 28.32 82,165 +0.04(+0.14%)
Sep 09, 2010 28.27 28.31 28.15 28.28 39,373 +0.07(+0.25%)
Sep 08, 2010 28.13 28.28 28.13 28.21 23,027 +0.05(+0.18%)
Sep 07, 2010 28.16 28.17 27.93 28.16 53,228 +0.07(+0.25%)
Sep 03, 2010 28.26 28.57 28.00 28.09 122,727 +0.03(+0.11%)
Sep 02, 2010 27.97 28.06 27.88 28.06 32,350 +0.19(+0.68%)
Sep 01, 2010 27.78 27.96 27.77 27.87 64,427 +0.18(+0.65%)
Aug 31, 2010 27.71 27.75 27.62 27.69 93,836 +0.04(+0.14%)
Aug 30, 2010 27.76 27.76 27.58 27.65 219,404 -0.08(-0.29%)
Aug 27, 2010 27.73 27.76 27.50 27.73 729,474 +0.23(+0.84%)
Aug 26, 2010 27.68 27.68 27.45 27.50 49,694 +0.11(+0.40%)
Aug 25, 2010 27.39 27.45 27.31 27.39 22,351 +0.00(+0.00%)
Aug 24, 2010 27.23 27.50 27.22 27.39 59,342 +0.04(+0.15%)
Aug 23, 2010 27.47 27.63 27.35 27.35 69,320 -0.22(-0.80%)
Aug 20, 2010 27.43 27.59 27.40 27.57 18,006 +0.01(+0.04%)
Aug 19, 2010 27.47 27.62 27.40 27.56 38,564 -0.09(-0.33%)
Aug 18, 2010 27.60 27.67 27.54 27.65 18,185 +0.04(+0.14%)
Aug 17, 2010 27.56 27.65 27.54 27.61 41,909 +0.11(+0.40%)
Aug 16, 2010 27.23 27.51 27.23 27.50 68,686 +0.16(+0.59%)
Aug 13, 2010 27.34 27.40 27.03 27.34 31,635 -0.01(-0.04%)
Aug 12, 2010 27.21 27.39 27.12 27.35 248,920 +0.05(+0.18%)
Aug 11, 2010 27.30 27.41 27.19 27.30 66,299 -0.18(-0.66%)
Aug 10, 2010 27.50 27.55 27.35 27.48 781,621 -0.07(-0.25%)
Aug 09, 2010 27.44 27.58 27.44 27.55 30,863 +0.12(+0.44%)
Aug 06, 2010 27.43 27.58 27.38 27.43 54,309 -0.12(-0.42%)
Aug 05, 2010 27.55 27.60 27.47 27.55 19,903 -0.02(-0.09%)
Aug 04, 2010 27.48 27.57 27.36 27.57 867,743 +0.19(+0.69%)
Aug 03, 2010 27.45 27.53 27.34 27.38 45,622 -0.12(-0.44%)
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.