Wisdomtree Brazilian Real Fund (NY: BZF )

16.46 USD UNCHANGED
Last Price Updated: 9:00 PM EDT, Mar 14, 2019 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 01, 2011 26.65 26.93 26.60 26.67 138,355 +0.11(+0.41%)
Jan 31, 2011 26.36 26.64 26.36 26.56 23,971 +0.23(+0.87%)
Jan 28, 2011 26.50 26.54 26.33 26.33 29,215 -0.17(-0.64%)
Jan 27, 2011 26.62 26.62 26.43 26.50 39,960 -0.15(-0.57%)
Jan 26, 2011 26.56 26.66 26.55 26.65 37,601 +0.08(+0.30%)
Jan 25, 2011 26.53 26.58 26.50 26.57 59,677 -0.01(-0.04%)
Jan 24, 2011 26.49 26.58 26.48 26.58 40,393 +0.15(+0.57%)
Jan 21, 2011 26.47 26.55 26.35 26.43 36,605 +0.01(+0.04%)
Jan 20, 2011 26.48 26.51 26.40 26.42 27,950 -0.08(-0.30%)
Jan 19, 2011 26.51 26.52 26.44 26.50 19,137 +0.10(+0.38%)
Jan 18, 2011 26.43 26.49 26.38 26.40 16,277 +0.12(+0.46%)
Jan 14, 2011 26.24 26.34 26.21 26.28 72,141 -0.13(-0.49%)
Jan 13, 2011 26.54 26.55 26.40 26.41 25,942 -0.04(-0.15%)
Jan 12, 2011 26.28 26.45 26.28 26.45 26,651 +0.17(+0.65%)
Jan 11, 2011 26.14 26.28 26.09 26.28 46,685 +0.16(+0.61%)
Jan 10, 2011 26.11 26.20 26.05 26.12 26,531 -0.08(-0.31%)
Jan 07, 2011 26.30 26.31 26.14 26.20 44,714 +0.04(+0.15%)
Jan 06, 2011 26.28 26.28 26.10 26.16 76,873 -0.22(-0.83%)
Jan 05, 2011 26.50 26.54 26.36 26.38 54,483 -0.19(-0.72%)
Jan 04, 2011 26.73 26.73 26.41 26.57 87,260 -0.26(-0.97%)
Jan 03, 2011 26.65 26.85 26.65 26.83 45,014 +0.28(+1.05%)
Dec 31, 2010 26.74 26.90 26.50 26.55 43,447 -0.06(-0.23%)
Dec 30, 2010 26.42 26.61 26.41 26.61 92,160 +0.38(+1.45%)
Dec 29, 2010 26.12 26.29 26.07 26.23 51,625 +0.20(+0.77%)
Dec 28, 2010 26.28 26.28 25.96 26.03 207,452 -0.09(-0.34%)
Dec 27, 2010 26.00 26.17 26.00 26.12 37,892 +0.13(+0.50%)
Dec 23, 2010 25.87 26.06 25.87 25.99 62,946 +0.11(+0.43%)
Dec 22, 2010 25.93 26.03 25.86 25.88 109,435 -3.37(-11.51%)
Dec 21, 2010 29.19 29.28 29.17 29.25 56,482 +0.26(+0.88%)
Dec 20, 2010 28.97 29.02 28.90 28.99 52,930 +0.14(+0.49%)
Dec 17, 2010 28.92 28.92 28.80 28.85 30,379 -0.20(-0.69%)
Dec 16, 2010 29.02 29.08 28.95 29.05 41,008 +0.09(+0.31%)
Dec 15, 2010 29.11 29.18 28.96 28.96 59,024 -0.17(-0.58%)
Dec 14, 2010 29.11 29.23 29.08 29.13 30,612 -0.00(-0.00%)
Dec 13, 2010 28.96 29.25 28.93 29.13 137,988 +0.15(+0.52%)
Dec 10, 2010 28.81 28.98 28.68 28.98 87,312 +0.13(+0.45%)
Dec 09, 2010 29.18 29.18 28.76 28.85 27,921 -0.39(-1.33%)
Dec 08, 2010 29.28 29.38 29.12 29.24 27,631 -0.06(-0.20%)
Dec 07, 2010 29.70 29.70 29.30 29.30 71,799 -0.24(-0.81%)
Dec 06, 2010 29.25 29.54 29.23 29.54 43,745 +0.30(+1.03%)
Dec 03, 2010 29.13 29.26 29.07 29.24 225,015 +0.26(+0.90%)
Dec 02, 2010 28.93 29.02 28.90 28.98 18,430 +0.06(+0.21%)
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.