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 30, 2009 18.18 18.20 17.71 17.80 211,055 -0.37(-2.06%)
Oct 29, 2009 17.91 18.20 17.86 18.17 204,447 +0.54(+3.05%)
Oct 28, 2009 18.19 18.19 17.61 17.63 226,231 -0.34(-1.89%)
Oct 27, 2009 18.15 18.18 17.95 17.97 200,307 -0.16(-0.90%)
Oct 26, 2009 18.40 18.56 18.01 18.14 234,578 -0.18(-0.96%)
Oct 23, 2009 18.35 18.35 18.26 18.31 100,564 +0.09(+0.48%)
Oct 22, 2009 18.16 18.35 18.04 18.22 143,946 +0.11(+0.60%)
Oct 21, 2009 17.89 18.28 17.89 18.12 365,998 +0.21(+1.18%)
Oct 20, 2009 17.86 18.01 17.84 17.90 291,369 -0.39(-2.12%)
Oct 19, 2009 18.59 18.59 18.27 18.29 225,744 -0.10(-0.52%)
Oct 16, 2009 18.31 18.57 18.26 18.39 196,809 -0.07(-0.41%)
Oct 15, 2009 18.35 18.46 18.32 18.46 131,275 +0.01(+0.07%)
Oct 14, 2009 18.33 18.61 18.28 18.45 204,494 +0.25(+1.38%)
Oct 13, 2009 18.12 18.22 18.02 18.20 198,524 +0.20(+1.13%)
Oct 12, 2009 18.00 18.02 17.98 17.99 124,670 -0.04(-0.23%)
Oct 09, 2009 18.05 18.09 17.99 18.03 119,328 -0.03(-0.15%)
Oct 08, 2009 17.97 18.18 17.88 18.06 227,446 +0.18(+1.03%)
Oct 07, 2009 17.90 17.90 17.78 17.88 144,461 +0.03(+0.19%)
Oct 06, 2009 17.88 18.30 17.84 17.84 310,599 +0.07(+0.38%)
Oct 05, 2009 17.65 17.87 17.61 17.78 154,169 +0.18(+1.00%)
Oct 02, 2009 17.39 17.64 17.03 17.60 202,917 +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.