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 (%)
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%)
Aug 01, 2012 18.56 18.67 18.46 18.48 12,956 -0.01(-0.05%)
Jul 31, 2012 18.60 18.60 18.47 18.49 22,385 -0.16(-0.86%)
Jul 30, 2012 18.78 18.80 18.61 18.65 19,920 -0.05(-0.27%)
Jul 27, 2012 18.71 18.87 18.68 18.70 52,845 +0.00(+0.00%)
Jul 26, 2012 18.65 18.78 18.65 18.70 4,511 +0.14(+0.75%)
Jul 25, 2012 18.57 18.57 18.52 18.56 4,250 +0.07(+0.38%)
Jul 24, 2012 18.60 18.60 18.43 18.49 2,462 -0.01(-0.05%)
Jul 23, 2012 18.52 18.59 18.50 18.50 9,702 -0.18(-0.96%)
Jul 20, 2012 18.48 18.71 18.48 18.68 24,978 -0.08(-0.43%)
Jul 19, 2012 18.71 18.83 18.62 18.76 41,733 +0.04(+0.21%)
Jul 18, 2012 18.63 18.75 18.62 18.72 5,554 +0.08(+0.43%)
Jul 17, 2012 18.56 18.72 18.54 18.64 29,513 +0.12(+0.65%)
Jul 16, 2012 18.51 18.56 18.37 18.52 5,381 +0.00(+0.00%)
Jul 13, 2012 18.66 18.69 18.48 18.52 4,150 -0.01(-0.05%)
Jul 12, 2012 18.36 18.53 18.35 18.53 20,174 +0.04(+0.22%)
Jul 11, 2012 18.28 18.69 18.28 18.49 6,777 +0.01(+0.05%)
Jul 10, 2012 18.51 18.57 18.43 18.48 6,871 -0.03(-0.16%)
Jul 09, 2012 18.43 18.55 18.43 18.51 18,279 -0.04(-0.22%)
Jul 06, 2012 18.34 18.59 18.34 18.55 36,259 -0.07(-0.38%)
Jul 05, 2012 18.54 18.66 18.50 18.62 13,546 -0.24(-1.27%)
Jul 03, 2012 19.02 19.08 18.85 18.86 29,795 -0.14(-0.74%)
Jul 02, 2012 18.90 19.01 18.82 19.00 52,766 +0.31(+1.66%)
Jun 29, 2012 18.41 18.81 18.38 18.69 71,557 +0.54(+2.98%)
Jun 28, 2012 18.01 18.18 17.91 18.15 37,172 +0.05(+0.30%)
Jun 27, 2012 18.13 18.14 17.98 18.09 29,600 -0.01(-0.03%)
Jun 26, 2012 18.10 18.18 18.10 18.10 21,663 -0.09(-0.49%)
Jun 25, 2012 18.20 18.20 18.11 18.19 62,969 -0.07(-0.38%)
Jun 22, 2012 18.37 18.38 18.21 18.26 9,953 -0.03(-0.16%)
Jun 21, 2012 18.44 18.48 18.26 18.29 25,281 -0.19(-1.03%)
Jun 20, 2012 18.58 18.61 18.44 18.48 10,300 -0.10(-0.54%)
Jun 19, 2012 18.31 18.60 18.31 18.58 38,776 +0.34(+1.86%)
Jun 18, 2012 18.29 18.29 18.16 18.24 15,559 -0.13(-0.71%)
Jun 15, 2012 18.43 18.49 18.33 18.37 17,022 +0.13(+0.71%)
Jun 14, 2012 18.15 18.31 18.11 18.24 13,144 +0.12(+0.66%)
Jun 13, 2012 18.22 18.27 18.11 18.12 28,455 -0.08(-0.44%)
Jun 12, 2012 18.37 18.37 18.18 18.20 22,322 -0.05(-0.27%)
Jun 11, 2012 18.60 18.63 18.25 18.25 37,696 -0.32(-1.72%)
Jun 08, 2012 18.46 18.61 18.41 18.57 43,390 +0.00(+0.00%)
Jun 07, 2012 18.42 18.60 18.42 18.57 70,074 +0.09(+0.49%)
Jun 06, 2012 18.59 18.66 18.47 18.48 235,305 -0.11(-0.59%)
Jun 05, 2012 18.40 18.63 18.40 18.59 25,555 +0.29(+1.58%)
Jun 04, 2012 18.42 18.43 18.23 18.30 40,553 -0.03(-0.16%)
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.