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 30, 2009 26.74 26.77 26.06 26.18 143,467 -0.55(-2.06%)
Oct 29, 2009 26.35 26.78 26.28 26.73 138,975 +0.79(+3.05%)
Oct 28, 2009 26.76 26.76 25.91 25.94 153,783 -0.50(-1.89%)
Oct 27, 2009 26.70 26.74 26.41 26.44 136,161 -0.24(-0.90%)
Oct 26, 2009 27.07 27.31 26.50 26.68 159,457 -0.26(-0.97%)
Oct 23, 2009 26.99 27.00 26.86 26.94 68,360 +0.13(+0.48%)
Oct 22, 2009 26.71 26.99 26.54 26.81 97,849 +0.16(+0.60%)
Oct 21, 2009 26.32 26.89 26.32 26.65 248,791 +0.31(+1.18%)
Oct 20, 2009 26.27 26.50 26.25 26.34 198,061 -0.57(-2.12%)
Oct 19, 2009 27.35 27.35 26.87 26.91 153,452 -0.14(-0.52%)
Oct 16, 2009 26.93 27.32 26.86 27.05 133,783 -0.11(-0.41%)
Oct 15, 2009 27.00 27.16 26.95 27.16 89,236 +0.02(+0.07%)
Oct 14, 2009 26.96 27.38 26.89 27.14 139,007 +0.37(+1.38%)
Oct 13, 2009 26.66 26.80 26.50 26.77 134,949 +0.30(+1.13%)
Oct 12, 2009 26.48 26.51 26.45 26.47 84,746 -0.06(-0.23%)
Oct 09, 2009 26.56 26.61 26.47 26.53 81,115 -0.04(-0.15%)
Oct 08, 2009 26.43 26.75 26.30 26.57 154,609 +0.27(+1.03%)
Oct 07, 2009 26.34 26.34 26.16 26.30 98,199 +0.05(+0.19%)
Oct 06, 2009 26.30 26.92 26.25 26.25 211,133 +0.10(+0.38%)
Oct 05, 2009 25.97 26.29 25.90 26.15 104,798 +0.26(+1.00%)
Oct 02, 2009 25.58 25.95 25.06 25.89 137,935 +0.14(+0.54%)
Oct 01, 2009 26.10 26.10 25.72 25.75 56,253 -0.30(-1.15%)
Sep 30, 2009 25.86 26.57 25.80 26.05 59,730 +0.33(+1.27%)
Sep 29, 2009 25.76 25.77 25.65 25.72 29,410 +0.01(+0.05%)
Sep 28, 2009 25.68 25.79 25.62 25.71 58,318 +0.11(+0.43%)
Sep 25, 2009 25.49 25.62 25.37 25.60 22,807 +0.15(+0.59%)
Sep 24, 2009 25.79 25.79 25.35 25.45 38,744 -0.20(-0.78%)
Sep 23, 2009 25.66 25.85 25.50 25.65 110,931 -0.01(-0.04%)
Sep 22, 2009 25.44 25.66 25.37 25.66 101,132 +0.37(+1.46%)
Sep 21, 2009 25.34 25.38 25.26 25.29 50,711 -0.14(-0.55%)
Sep 18, 2009 25.45 25.56 25.36 25.43 22,381 +0.02(+0.08%)
Sep 17, 2009 25.38 25.60 25.30 25.41 176,621 -0.21(-0.82%)
Sep 16, 2009 25.50 25.65 25.40 25.62 81,487 +0.22(+0.86%)
Sep 15, 2009 25.37 25.47 25.26 25.40 30,308 -0.01(-0.04%)
Sep 14, 2009 25.12 25.44 24.74 25.41 56,206 +0.22(+0.87%)
Sep 11, 2009 25.34 25.46 25.09 25.19 66,100 -0.16(-0.63%)
Sep 10, 2009 25.06 25.35 24.96 25.35 44,812 +0.31(+1.24%)
Sep 09, 2009 25.17 25.22 24.92 25.04 62,551 -0.06(-0.24%)
Sep 08, 2009 25.49 25.49 25.05 25.10 82,575 +0.17(+0.68%)
Sep 04, 2009 24.67 24.95 24.62 24.93 84,995 +0.36(+1.46%)
Sep 03, 2009 24.21 24.61 24.21 24.57 87,299 +0.40(+1.66%)
Sep 02, 2009 23.84 24.36 23.78 24.17 125,966 +0.30(+1.26%)
Sep 01, 2009 24.37 24.52 23.77 23.87 162,529 -0.41(-1.69%)
Aug 31, 2009 24.09 24.42 24.09 24.28 27,561 +0.00(+0.00%)
Aug 28, 2009 24.48 24.50 24.20 24.28 53,977 -0.23(-0.94%)
Aug 27, 2009 24.58 24.59 24.21 24.51 62,066 -0.04(-0.16%)
Aug 26, 2009 24.44 24.61 24.27 24.55 69,372 -0.08(-0.32%)
Aug 25, 2009 24.89 24.98 24.54 24.63 44,643 -0.21(-0.85%)
Aug 24, 2009 25.06 25.08 24.70 24.84 85,261 -0.09(-0.36%)
Aug 21, 2009 24.94 25.02 24.88 24.93 47,083 +0.09(+0.36%)
Aug 20, 2009 24.68 24.85 24.68 24.84 29,129 +0.09(+0.36%)
Aug 19, 2009 24.52 24.99 24.52 24.75 52,725 +0.05(+0.20%)
Aug 18, 2009 24.43 24.70 24.32 24.70 44,919 +0.41(+1.69%)
Aug 17, 2009 24.21 24.50 24.15 24.29 109,795 -0.25(-1.02%)
Aug 14, 2009 25.02 25.04 24.50 24.54 57,447 -0.36(-1.45%)
Aug 13, 2009 24.98 25.00 24.80 24.90 62,241 +0.00(+0.00%)
Aug 12, 2009 24.68 25.01 24.68 24.90 65,000 +0.15(+0.61%)
Aug 11, 2009 24.56 24.75 24.02 24.75 53,153 +0.04(+0.16%)
Aug 10, 2009 24.93 24.96 24.59 24.71 39,502 -0.29(-1.16%)
Aug 07, 2009 24.76 25.06 24.76 25.00 155,537 +0.22(+0.89%)
Aug 06, 2009 25.07 25.73 24.64 24.78 53,382 -0.41(-1.63%)
Aug 05, 2009 25.15 25.25 24.81 25.19 98,315 +0.09(+0.36%)
Aug 04, 2009 24.79 25.10 24.72 25.10 64,929 +0.18(+0.72%)
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.