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 (%)
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%)
Dec 01, 2010 28.84 28.96 28.82 28.92 113,246 +0.19(+0.66%)
Nov 30, 2010 28.54 28.73 28.53 28.73 27,261 +0.09(+0.31%)
Nov 29, 2010 28.50 28.69 28.37 28.64 42,447 +0.17(+0.60%)
Nov 26, 2010 28.47 28.55 28.45 28.47 10,528 -0.03(-0.11%)
Nov 24, 2010 28.59 28.50 28.50 28.50 44,566 +0.15(+0.53%)
Nov 23, 2010 28.40 28.41 28.25 28.35 29,513 -0.22(-0.77%)
Nov 22, 2010 28.57 28.65 28.39 28.57 22,594 -0.10(-0.35%)
Nov 19, 2010 28.68 28.72 28.56 28.67 112,750 -0.10(-0.35%)
Nov 18, 2010 28.58 28.77 28.55 28.77 57,859 +0.36(+1.27%)
Nov 17, 2010 28.42 28.51 28.35 28.41 16,335 +0.21(+0.74%)
Nov 16, 2010 28.42 28.42 28.14 28.20 62,439 -0.22(-0.77%)
Nov 15, 2010 28.50 28.50 28.41 28.42 83,370 -0.11(-0.37%)
Nov 12, 2010 28.60 28.67 28.41 28.53 47,071 -0.06(-0.22%)
Nov 11, 2010 28.59 28.68 28.48 28.59 40,445 -0.17(-0.59%)
Nov 10, 2010 28.89 28.89 28.59 28.76 101,895 -0.19(-0.66%)
Nov 09, 2010 28.96 29.15 28.85 28.95 216,335 +0.07(+0.24%)
Nov 08, 2010 29.00 29.00 28.87 28.88 48,285 -0.33(-1.13%)
Nov 05, 2010 29.35 29.35 29.15 29.21 43,310 -0.19(-0.65%)
Nov 04, 2010 29.18 29.40 29.12 29.40 98,201 +0.46(+1.59%)
Nov 03, 2010 28.92 28.95 28.72 28.94 843,724 +0.07(+0.24%)
Nov 02, 2010 28.80 28.89 28.72 28.87 62,118 +0.13(+0.45%)
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.