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 (%)
Nov 28, 2008 19.10 19.17 18.76 19.04 20,600 -0.59(-3.01%)
Nov 26, 2008 18.95 19.63 18.94 19.63 6,703 +0.80(+4.25%)
Nov 25, 2008 18.92 19.01 18.74 18.83 6,490 +0.00(+0.01%)
Nov 24, 2008 17.42 18.84 17.42 18.83 21,346 +1.80(+10.56%)
Nov 21, 2008 17.97 17.97 16.25 17.03 26,529 -0.78(-4.38%)
Nov 20, 2008 18.14 18.17 17.81 17.81 37,096 -0.36(-1.98%)
Nov 19, 2008 18.46 18.47 18.08 18.17 9,098 -0.50(-2.68%)
Nov 18, 2008 18.94 19.00 18.67 18.67 6,625 -0.32(-1.68%)
Nov 17, 2008 18.86 19.13 18.69 18.99 6,781 -0.39(-2.01%)
Nov 14, 2008 19.06 19.43 18.91 19.38 9,503 +0.71(+3.80%)
Nov 13, 2008 18.99 19.15 18.20 18.67 39,345 -0.15(-0.80%)
Nov 12, 2008 19.26 19.29 18.76 18.82 36,333 -0.99(-5.00%)
Nov 11, 2008 20.07 20.07 19.62 19.81 8,512 -0.55(-2.70%)
Nov 10, 2008 20.52 20.64 20.35 20.36 8,816 +0.11(+0.54%)
Nov 07, 2008 20.20 20.40 20.18 20.25 5,075 +0.28(+1.40%)
Nov 06, 2008 20.19 20.34 19.75 19.97 93,051 -0.45(-2.20%)
Nov 05, 2008 20.40 20.63 20.33 20.42 11,492 +0.00(+0.00%)
Nov 04, 2008 20.49 20.75 20.42 20.42 46,955 +0.35(+1.74%)
Nov 03, 2008 19.70 20.23 19.70 20.07 17,147 +0.08(+0.40%)
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%)
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.