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 (%)
Sep 27, 2013 17.76 17.88 17.76 17.84 12,743 -0.06(-0.34%)
Sep 26, 2013 18.10 18.23 17.89 17.90 13,285 -0.10(-0.55%)
Sep 25, 2013 18.20 18.26 17.97 18.00 2,536 -0.26(-1.42%)
Sep 24, 2013 18.08 18.32 18.08 18.26 26,263 +0.05(+0.27%)
Sep 23, 2013 18.05 18.29 17.83 18.21 34,882 +0.15(+0.83%)
Sep 20, 2013 18.31 18.35 18.06 18.06 18,745 -0.12(-0.66%)
Sep 19, 2013 18.19 18.20 18.04 18.18 36,894 -0.07(-0.38%)
Sep 18, 2013 17.76 18.31 17.75 18.25 54,891 +0.53(+2.99%)
Sep 17, 2013 17.32 17.77 17.32 17.72 25,698 +0.21(+1.20%)
Sep 16, 2013 17.54 17.66 17.47 17.51 28,684 -0.03(-0.17%)
Sep 13, 2013 17.54 17.57 17.31 17.54 10,940 +0.00(+0.00%)
Sep 12, 2013 17.62 17.62 17.50 17.54 7,153 +0.04(+0.23%)
Sep 11, 2013 17.35 17.71 17.33 17.50 20,585 +0.04(+0.23%)
Sep 10, 2013 17.39 17.57 17.19 17.46 125,926 -0.09(-0.51%)
Sep 09, 2013 16.92 17.78 16.92 17.55 44,992 +0.20(+1.14%)
Sep 06, 2013 17.31 17.53 17.30 17.35 14,850 +0.07(+0.42%)
Sep 05, 2013 17.15 17.28 17.15 17.28 5,908 +0.30(+1.77%)
Sep 04, 2013 17.14 17.14 16.91 16.98 6,785 +0.00(+0.00%)
Sep 03, 2013 17.04 17.04 16.76 16.98 14,361 +0.23(+1.37%)
Aug 30, 2013 16.88 16.93 16.70 16.75 4,454 -0.20(-1.18%)
Aug 29, 2013 17.02 17.12 16.53 16.95 7,740 -0.13(-0.76%)
Aug 28, 2013 16.69 17.25 16.69 17.08 22,634 +0.19(+1.12%)
Aug 27, 2013 16.75 16.90 16.62 16.89 12,677 +0.12(+0.71%)
Aug 26, 2013 17.09 17.09 16.70 16.77 7,638 -0.21(-1.23%)
Aug 23, 2013 16.47 16.99 16.47 16.98 38,047 +0.54(+3.28%)
Aug 22, 2013 16.67 16.67 16.33 16.44 20,838 +0.04(+0.24%)
Aug 21, 2013 16.54 16.60 16.33 16.40 25,371 -0.29(-1.73%)
Aug 20, 2013 16.69 17.23 16.56 16.69 28,432 +0.16(+0.96%)
Aug 19, 2013 16.74 16.79 16.53 16.53 33,359 -0.11(-0.66%)
Aug 16, 2013 16.83 16.97 16.64 16.64 83,548 -0.36(-2.12%)
Aug 15, 2013 17.15 17.15 16.86 17.00 11,310 -0.15(-0.87%)
Aug 14, 2013 17.18 17.19 17.15 17.15 495 -0.02(-0.12%)
Aug 13, 2013 17.28 17.28 17.16 17.17 3,409 -0.19(-1.09%)
Aug 12, 2013 17.43 17.59 17.31 17.36 18,003 -0.07(-0.40%)
Aug 09, 2013 17.44 17.49 17.40 17.43 20,990 +0.08(+0.46%)
Aug 08, 2013 17.28 17.46 17.28 17.35 12,844 +0.19(+1.11%)
Aug 07, 2013 17.12 17.30 17.12 17.16 9,319 -0.05(-0.29%)
Aug 06, 2013 17.35 17.35 17.21 17.21 5,921 +0.00(+0.00%)
Aug 05, 2013 17.35 17.35 17.21 17.21 7,189 -0.14(-0.82%)
Aug 02, 2013 17.20 17.35 17.20 17.35 13,803 +0.15(+0.89%)
Aug 01, 2013 17.23 17.44 17.15 17.20 12,666 -0.12(-0.70%)
Jul 31, 2013 17.23 17.33 17.18 17.32 28,854 -0.03(-0.17%)
Jul 30, 2013 17.48 17.52 17.35 17.35 6,382 -0.11(-0.63%)
Jul 29, 2013 17.51 17.53 17.45 17.46 3,889 -0.19(-1.08%)
Jul 26, 2013 17.78 17.78 17.56 17.65 3,635 -0.01(-0.03%)
Jul 25, 2013 17.58 17.68 17.51 17.66 6,453 +0.06(+0.32%)
Jul 24, 2013 17.82 17.88 17.60 17.60 18,752 -0.22(-1.23%)
Jul 23, 2013 17.69 17.86 17.69 17.82 12,778 +0.13(+0.73%)
Jul 22, 2013 17.61 17.77 17.61 17.69 22,289 +0.04(+0.23%)
Jul 19, 2013 17.80 17.80 17.65 17.65 6,613 -0.20(-1.12%)
Jul 18, 2013 17.74 17.89 17.73 17.85 6,394 +0.14(+0.78%)
Jul 17, 2013 18.00 18.00 17.63 17.71 5,204 +0.17(+0.97%)
Jul 16, 2013 17.64 17.68 17.54 17.54 10,400 -0.18(-1.02%)
Jul 15, 2013 17.36 17.86 17.36 17.72 21,022 +0.30(+1.72%)
Jul 12, 2013 17.42 17.44 17.38 17.42 11,778 -0.11(-0.63%)
Jul 11, 2013 17.44 17.53 17.43 17.53 10,810 +0.15(+0.86%)
Jul 10, 2013 17.56 17.56 17.36 17.38 111,272 -0.06(-0.34%)
Jul 09, 2013 17.51 17.54 17.41 17.44 30,135 -0.03(-0.17%)
Jul 08, 2013 17.49 17.54 17.43 17.47 4,096 -0.01(-0.06%)
Jul 05, 2013 17.78 17.78 17.32 17.48 27,042 +0.07(+0.40%)
Jul 03, 2013 17.40 17.44 17.40 17.41 7,615 -0.10(-0.57%)
Jul 02, 2013 17.65 17.65 17.45 17.51 25,732 -0.15(-0.87%)
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.