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 31, 2012 19.01 19.08 18.90 18.94 20,941 -0.03(-0.16%)
Oct 26, 2012 18.96 18.97 18.97 18.97 76,900 +0.01(+0.04%)
Oct 25, 2012 18.97 18.98 18.89 18.96 11,325 +0.04(+0.23%)
Oct 24, 2012 18.97 18.97 18.86 18.92 7,912 -0.01(-0.05%)
Oct 23, 2012 18.82 18.95 18.82 18.93 13,327 +0.06(+0.32%)
Oct 19, 2012 18.85 18.92 18.84 18.87 8,254 +0.02(+0.11%)
Oct 18, 2012 18.89 18.89 18.83 18.85 7,822 -0.03(-0.16%)
Oct 17, 2012 18.88 18.92 18.75 18.88 9,331 +0.05(+0.27%)
Oct 16, 2012 18.74 18.85 18.74 18.83 12,927 +0.00(+0.00%)
Oct 15, 2012 18.76 18.88 18.76 18.83 45,921 +0.11(+0.59%)
Oct 12, 2012 18.65 18.80 18.61 18.72 8,579 -0.03(-0.16%)
Oct 11, 2012 18.82 18.85 18.75 18.75 17,423 -0.02(-0.11%)
Oct 10, 2012 18.94 18.94 18.77 18.77 29,153 -0.13(-0.69%)
Oct 09, 2012 18.87 18.90 18.81 18.90 30,968 +0.03(+0.16%)
Oct 08, 2012 18.88 19.09 18.84 18.87 14,975 +0.00(+0.00%)
Oct 05, 2012 18.88 18.88 18.83 18.87 1,066 -0.09(-0.48%)
Oct 04, 2012 19.06 19.08 18.88 18.96 10,562 +0.01(+0.05%)
Oct 03, 2012 18.96 18.96 18.87 18.95 10,325 +0.07(+0.37%)
Oct 02, 2012 18.82 18.95 18.82 18.88 36,371 +0.01(+0.05%)
Oct 01, 2012 18.98 18.98 18.83 18.87 12,439 -0.01(-0.05%)
Sep 28, 2012 18.85 18.89 18.77 18.88 10,579 +0.06(+0.32%)
Sep 27, 2012 18.79 18.88 18.78 18.82 15,439 +0.05(+0.26%)
Sep 26, 2012 18.80 18.85 18.75 18.77 11,981 -0.03(-0.15%)
Sep 25, 2012 18.88 18.89 18.80 18.80 31,392 -0.09(-0.48%)
Sep 24, 2012 18.90 18.96 18.86 18.89 8,499 -0.08(-0.42%)
Sep 21, 2012 18.80 19.00 18.80 18.97 25,767 +0.08(+0.42%)
Sep 20, 2012 18.87 18.90 18.79 18.89 29,080 +0.00(+0.00%)
Sep 19, 2012 18.80 18.94 18.80 18.89 12,165 +0.01(+0.06%)
Sep 18, 2012 18.98 18.98 18.82 18.88 10,022 +0.06(+0.31%)
Sep 17, 2012 18.89 18.91 18.81 18.82 31,406 -0.16(-0.84%)
Sep 14, 2012 18.84 19.00 18.83 18.98 35,797 +0.06(+0.31%)
Sep 13, 2012 18.80 18.97 18.76 18.92 17,501 +0.04(+0.23%)
Sep 12, 2012 18.95 18.95 18.81 18.88 16,386 -0.05(-0.29%)
Sep 11, 2012 18.83 18.95 18.83 18.93 34,092 +0.12(+0.64%)
Sep 10, 2012 18.35 18.84 18.35 18.81 64,209 +0.02(+0.11%)
Sep 07, 2012 18.69 18.84 18.63 18.79 25,240 +0.01(+0.05%)
Sep 06, 2012 18.73 18.78 18.65 18.78 53,528 +0.11(+0.59%)
Sep 05, 2012 18.77 18.77 18.64 18.67 14,199 -0.03(-0.16%)
Sep 04, 2012 18.80 18.80 18.65 18.70 33,161 -0.05(-0.27%)
Aug 31, 2012 18.61 18.82 18.61 18.75 83,279 +0.09(+0.48%)
Aug 30, 2012 18.55 18.67 18.51 18.66 18,877 +0.09(+0.48%)
Aug 29, 2012 18.60 18.63 18.55 18.57 30,017 -0.12(-0.64%)
Aug 27, 2012 18.73 18.76 18.67 18.69 8,659 -0.07(-0.38%)
Aug 24, 2012 18.80 18.83 18.71 18.76 24,680 -0.05(-0.26%)
Aug 23, 2012 18.84 18.84 18.73 18.81 33,954 -0.03(-0.14%)
Aug 22, 2012 18.83 18.85 18.78 18.84 3,029 +0.03(+0.16%)
Aug 21, 2012 18.79 18.85 18.79 18.81 9,570 -0.01(-0.07%)
Aug 20, 2012 18.90 18.90 18.78 18.82 11,113 -0.07(-0.36%)
Aug 17, 2012 18.80 18.89 18.79 18.89 9,763 +0.04(+0.20%)
Aug 16, 2012 18.80 18.85 18.80 18.85 11,025 +0.07(+0.37%)
Aug 15, 2012 18.80 18.83 18.75 18.78 15,577 +0.05(+0.26%)
Aug 14, 2012 18.69 18.79 18.69 18.73 3,373 -0.04(-0.21%)
Aug 13, 2012 18.78 18.79 18.69 18.77 22,801 -0.05(-0.27%)
Aug 10, 2012 18.73 18.87 18.73 18.82 5,042 +0.06(+0.30%)
Aug 09, 2012 18.94 18.94 18.72 18.76 7,975 +0.01(+0.08%)
Aug 08, 2012 18.79 18.80 18.72 18.75 4,602 +0.04(+0.21%)
Aug 07, 2012 18.66 18.73 18.66 18.71 16,149 +0.17(+0.92%)
Aug 06, 2012 18.53 18.70 18.53 18.54 67,796 -0.08(-0.43%)
Aug 03, 2012 18.58 18.75 18.48 18.62 16,050 +0.24(+1.31%)
Aug 02, 2012 18.52 18.70 18.34 18.38 402,394 -0.10(-0.54%)
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.