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 (%)
Mar 31, 2009 19.17 19.33 19.08 19.10 46,747 +0.00(+0.00%)
Mar 30, 2009 18.98 19.10 18.90 19.10 34,383 -0.73(-3.68%)
Mar 26, 2009 19.81 19.87 19.68 19.83 58,837 +0.24(+1.23%)
Mar 25, 2009 19.59 19.81 19.58 19.59 44,443 +0.02(+0.10%)
Mar 24, 2009 19.42 19.80 19.42 19.57 50,067 -0.01(-0.05%)
Mar 23, 2009 19.40 20.30 19.34 19.58 63,291 -0.03(-0.15%)
Mar 20, 2009 19.99 19.99 19.54 19.61 39,545 -0.15(-0.76%)
Mar 19, 2009 19.78 19.82 19.57 19.76 68,275 -0.01(-0.05%)
Mar 18, 2009 19.24 19.77 19.09 19.77 20,098 +0.52(+2.70%)
Mar 17, 2009 19.15 19.28 19.07 19.25 38,692 -0.04(-0.21%)
Mar 16, 2009 19.23 19.42 19.19 19.29 23,813 +0.21(+1.10%)
Mar 13, 2009 19.08 19.11 18.86 19.08 0 +0.08(+0.42%)
Mar 12, 2009 18.82 19.13 18.82 19.00 31,824 +0.24(+1.28%)
Mar 11, 2009 18.62 19.43 18.62 18.76 224,073 +0.29(+1.57%)
Mar 10, 2009 17.90 18.56 17.90 18.47 21,823 +0.26(+1.43%)
Mar 09, 2009 18.04 18.37 18.03 18.21 15,122 +0.13(+0.72%)
Mar 06, 2009 18.11 18.15 17.99 18.08 0 +0.05(+0.28%)
Mar 05, 2009 17.89 18.37 17.89 18.03 17,012 -0.07(-0.39%)
Mar 04, 2009 17.97 18.13 17.82 18.10 26,223 +0.56(+3.19%)
Mar 02, 2009 18.61 18.61 17.54 17.54 32,056 -0.66(-3.63%)
Feb 27, 2009 18.27 18.27 18.13 18.20 0 -0.18(-0.98%)
Feb 26, 2009 18.40 18.61 18.36 18.38 5,485 +0.05(+0.29%)
Feb 25, 2009 18.28 18.35 17.89 18.33 7,344 +0.33(+1.82%)
Feb 24, 2009 17.53 18.00 17.53 18.00 16,038 +0.38(+2.16%)
Feb 23, 2009 18.22 18.22 17.62 17.62 24,897 -0.48(-2.65%)
Feb 20, 2009 18.19 18.30 18.01 18.10 15,986 -0.13(-0.71%)
Feb 19, 2009 18.51 18.61 18.23 18.23 4,897 -0.15(-0.82%)
Feb 18, 2009 18.58 18.59 18.34 18.38 5,928 -0.12(-0.65%)
Feb 17, 2009 18.92 18.92 18.45 18.50 20,631 -0.70(-3.65%)
Feb 13, 2009 18.97 19.26 18.93 19.20 8,844 +0.34(+1.80%)
Feb 12, 2009 19.00 19.05 18.85 18.86 30,195 -0.25(-1.31%)
Feb 11, 2009 19.21 19.31 19.10 19.11 6,631 +0.19(+1.00%)
Feb 10, 2009 18.91 19.27 18.71 18.92 21,755 -0.20(-1.05%)
Feb 09, 2009 19.20 19.37 19.11 19.12 9,268 -0.08(-0.42%)
Feb 06, 2009 19.01 19.35 19.01 19.20 44,578 +0.37(+1.96%)
Feb 05, 2009 18.54 18.92 18.52 18.83 5,012 +0.24(+1.29%)
Feb 04, 2009 18.79 18.96 18.59 18.59 9,805 -0.04(-0.22%)
Feb 03, 2009 18.47 18.69 18.47 18.63 13,550 +0.10(+0.54%)
Feb 02, 2009 18.36 18.62 18.30 18.53 6,710 +0.04(+0.24%)
Jan 30, 2009 18.72 18.93 18.45 18.49 0 -0.45(-2.40%)
Jan 29, 2009 18.94 19.01 18.75 18.94 11,784 +0.06(+0.32%)
Jan 28, 2009 18.68 19.03 18.63 18.88 11,133 +0.42(+2.28%)
Jan 27, 2009 18.61 18.70 18.30 18.46 26,997 -0.06(-0.32%)
Jan 26, 2009 18.70 18.86 18.47 18.52 22,574 -0.01(-0.05%)
Jan 23, 2009 18.48 18.74 18.35 18.53 9,292 -0.11(-0.59%)
Jan 22, 2009 18.35 18.72 18.35 18.64 5,283 +0.10(+0.54%)
Jan 21, 2009 18.27 18.54 18.22 18.54 10,575 +0.46(+2.54%)
Jan 20, 2009 18.27 18.27 18.08 18.08 3,245 -0.35(-1.90%)
Jan 16, 2009 18.45 18.64 18.39 18.43 7,835 +0.16(+0.88%)
Jan 15, 2009 18.07 18.34 17.99 18.27 43,629 +0.19(+1.05%)
Jan 14, 2009 18.28 18.30 18.08 18.08 37,994 -0.55(-2.95%)
Jan 13, 2009 18.43 18.77 18.17 18.63 61,168 +0.12(+0.65%)
Jan 12, 2009 18.67 18.79 18.40 18.51 15,641 -0.53(-2.78%)
Jan 09, 2009 18.63 19.21 18.63 19.04 2,437 +0.23(+1.22%)
Jan 08, 2009 19.11 19.25 18.68 18.81 14,904 -0.19(-1.00%)
Jan 07, 2009 19.68 19.88 19.00 19.00 72,487 -1.12(-5.57%)
Jan 06, 2009 19.78 20.20 19.59 20.12 44,048 +0.67(+3.44%)
Jan 05, 2009 18.66 19.45 18.66 19.45 15,629 +0.85(+4.57%)
Jan 02, 2009 18.63 18.77 18.51 18.60 0 -1.41(-7.05%)
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.