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 (%)
Jun 30, 2011 29.19 29.28 29.11 29.23 170,148 +0.18(+0.62%)
Jun 29, 2011 28.81 29.05 28.75 29.05 232,976 +0.18(+0.62%)
Jun 28, 2011 28.58 28.87 28.50 28.87 185,108 +0.31(+1.09%)
Jun 27, 2011 28.42 28.57 28.32 28.56 57,167 +0.22(+0.78%)
Jun 24, 2011 28.26 28.61 28.26 28.34 83,720 -0.16(-0.56%)
Jun 23, 2011 28.30 28.59 28.30 28.50 85,583 -0.07(-0.25%)
Jun 22, 2011 28.48 28.70 28.37 28.57 99,052 -0.04(-0.14%)
Jun 21, 2011 28.46 28.63 28.43 28.61 77,346 +0.18(+0.63%)
Jun 20, 2011 28.41 28.45 28.34 28.43 197,816 +0.00(+0.00%)
Jun 17, 2011 28.40 28.51 28.34 28.43 52,926 +0.13(+0.46%)
Jun 16, 2011 28.27 28.35 28.18 28.30 193,756 -0.16(-0.56%)
Jun 15, 2011 28.55 28.56 28.30 28.46 91,956 -0.26(-0.91%)
Jun 14, 2011 28.51 28.75 28.50 28.72 136,290 +0.25(+0.88%)
Jun 13, 2011 28.44 28.60 28.37 28.47 107,447 +0.03(+0.11%)
Jun 10, 2011 28.52 28.58 28.32 28.44 69,856 -0.10(-0.35%)
Jun 09, 2011 28.61 28.73 28.50 28.54 164,476 -0.16(-0.56%)
Jun 08, 2011 28.75 28.84 28.63 28.70 245,913 -0.20(-0.69%)
Jun 07, 2011 28.60 28.90 28.59 28.90 157,660 +0.24(+0.84%)
Jun 06, 2011 28.74 28.75 28.55 28.66 173,812 -0.08(-0.28%)
Jun 03, 2011 28.57 28.85 28.57 28.74 153,243 +1.02(+3.68%)
May 24, 2011 27.70 27.80 27.63 27.72 47,663 +0.12(+0.44%)
May 23, 2011 27.53 27.69 27.43 27.60 50,916 -0.25(-0.90%)
May 20, 2011 27.99 27.99 27.75 27.85 29,980 -0.06(-0.20%)
May 19, 2011 28.02 28.02 27.79 27.91 159,995 -0.12(-0.44%)
May 18, 2011 27.75 28.03 27.73 28.03 205,858 +0.11(+0.39%)
May 17, 2011 27.53 27.92 27.39 27.92 144,885 +0.47(+1.71%)
May 16, 2011 27.39 27.63 27.36 27.45 166,458 +0.09(+0.33%)
May 13, 2011 27.64 27.64 27.22 27.36 61,268 -0.45(-1.62%)
May 12, 2011 27.62 27.88 27.52 27.81 101,374 +0.00(+0.00%)
May 11, 2011 27.99 27.99 27.75 27.81 31,425 -0.31(-1.10%)
May 10, 2011 27.95 28.12 27.88 28.12 70,404 +0.33(+1.19%)
May 09, 2011 27.75 27.91 27.61 27.79 82,703 -0.10(-0.36%)
May 06, 2011 27.86 28.06 27.71 27.89 63,373 +0.17(+0.61%)
May 05, 2011 27.80 27.87 27.45 27.72 205,345 -0.08(-0.29%)
May 04, 2011 28.22 28.34 27.75 27.80 91,971 -0.51(-1.80%)
May 03, 2011 28.53 28.55 28.20 28.31 230,012 -0.39(-1.36%)
May 02, 2011 28.63 28.70 28.62 28.70 95,729 -0.20(-0.69%)
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%)
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.