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, 2011 27.65 27.75 27.58 27.59 91,050 -0.16(-0.58%)
Mar 30, 2011 27.50 27.75 27.22 27.75 102,178 +0.45(+1.65%)
Mar 29, 2011 27.12 27.32 27.07 27.30 100,775 +0.24(+0.89%)
Mar 28, 2011 27.09 27.13 27.04 27.06 78,895 -0.04(-0.15%)
Mar 25, 2011 27.15 27.17 27.09 27.10 60,627 -0.04(-0.15%)
Mar 24, 2011 27.16 27.20 27.08 27.14 156,608 +0.00(+0.00%)
Mar 23, 2011 27.08 27.16 27.03 27.14 198,612 +0.04(+0.15%)
Mar 22, 2011 27.03 27.11 26.96 27.10 124,218 +0.11(+0.42%)
Mar 21, 2011 26.99 27.04 26.93 26.99 121,767 +0.04(+0.13%)
Mar 18, 2011 26.81 26.95 26.77 26.95 57,482 +0.32(+1.20%)
Mar 17, 2011 26.88 26.94 26.52 26.63 107,332 -0.13(-0.49%)
Mar 16, 2011 26.91 27.00 26.72 26.76 54,297 -0.20(-0.74%)
Mar 15, 2011 26.97 27.03 26.92 26.96 155,975 -0.07(-0.26%)
Mar 14, 2011 26.93 27.03 26.86 27.03 145,126 +0.19(+0.71%)
Mar 11, 2011 26.83 26.92 26.80 26.84 44,084 -0.08(-0.30%)
Mar 10, 2011 26.96 26.96 26.86 26.92 62,164 -0.15(-0.55%)
Mar 09, 2011 27.03 27.12 26.94 27.07 43,067 +0.06(+0.22%)
Mar 08, 2011 27.11 27.15 26.83 27.01 80,772 -0.11(-0.41%)
Mar 07, 2011 27.07 27.71 27.03 27.12 111,772 +0.02(+0.07%)
Mar 04, 2011 27.20 27.27 27.09 27.10 129,706 -0.05(-0.18%)
Mar 03, 2011 26.99 27.16 26.99 27.15 130,097 +0.10(+0.37%)
Mar 02, 2011 26.91 27.05 26.89 27.05 57,914 +0.23(+0.86%)
Mar 01, 2011 26.89 26.93 26.82 26.82 38,008 -0.06(-0.22%)
Feb 28, 2011 26.93 26.97 26.80 26.88 40,141 +0.06(+0.22%)
Feb 25, 2011 26.87 27.00 26.75 26.82 38,276 +0.06(+0.22%)
Feb 24, 2011 26.72 26.81 26.69 26.76 49,625 +0.17(+0.64%)
Feb 23, 2011 26.66 26.75 26.54 26.59 62,783 -0.05(-0.18%)
Feb 22, 2011 26.80 26.84 26.63 26.64 48,187 -0.18(-0.68%)
Feb 18, 2011 26.77 26.89 26.70 26.82 37,188 -0.02(-0.07%)
Feb 17, 2011 26.75 26.89 26.71 26.84 38,794 +0.05(+0.19%)
Feb 16, 2011 26.71 26.79 26.67 26.79 131,329 +0.03(+0.11%)
Feb 15, 2011 26.75 26.77 26.70 26.76 95,690 -0.03(-0.10%)
Feb 14, 2011 26.70 26.79 26.69 26.79 82,482 -0.02(-0.09%)
Feb 11, 2011 26.68 26.83 26.66 26.81 68,004 +0.17(+0.64%)
Feb 10, 2011 26.72 26.88 26.62 26.64 15,472 -0.19(-0.71%)
Feb 09, 2011 26.71 26.83 26.67 26.83 58,732 +0.14(+0.52%)
Feb 08, 2011 26.52 26.70 26.52 26.69 22,659 +0.27(+1.02%)
Feb 07, 2011 26.46 26.51 26.42 26.42 66,340 -0.07(-0.26%)
Feb 04, 2011 26.63 26.63 26.43 26.49 63,436 -0.11(-0.41%)
Feb 03, 2011 26.58 26.63 26.51 26.60 21,171 -0.01(-0.04%)
Feb 02, 2011 26.68 26.68 26.58 26.61 19,258 -0.06(-0.22%)
Feb 01, 2011 26.65 26.93 26.60 26.67 138,355 +0.11(+0.41%)
Jan 31, 2011 26.36 26.64 26.36 26.56 23,971 +0.23(+0.87%)
Jan 28, 2011 26.50 26.54 26.33 26.33 29,215 -0.17(-0.64%)
Jan 27, 2011 26.62 26.62 26.43 26.50 39,960 -0.15(-0.57%)
Jan 26, 2011 26.56 26.66 26.55 26.65 37,601 +0.08(+0.30%)
Jan 25, 2011 26.53 26.58 26.50 26.57 59,677 -0.01(-0.04%)
Jan 24, 2011 26.49 26.58 26.48 26.58 40,393 +0.15(+0.57%)
Jan 21, 2011 26.47 26.55 26.35 26.43 36,605 +0.01(+0.04%)
Jan 20, 2011 26.48 26.51 26.40 26.42 27,950 -0.08(-0.30%)
Jan 19, 2011 26.51 26.52 26.44 26.50 19,137 +0.10(+0.38%)
Jan 18, 2011 26.43 26.49 26.38 26.40 16,277 +0.12(+0.46%)
Jan 14, 2011 26.24 26.34 26.21 26.28 72,141 -0.13(-0.49%)
Jan 13, 2011 26.54 26.55 26.40 26.41 25,942 -0.04(-0.15%)
Jan 12, 2011 26.28 26.45 26.28 26.45 26,651 +0.17(+0.65%)
Jan 11, 2011 26.14 26.28 26.09 26.28 46,685 +0.16(+0.61%)
Jan 10, 2011 26.11 26.20 26.05 26.12 26,531 -0.08(-0.31%)
Jan 07, 2011 26.30 26.31 26.14 26.20 44,714 +0.04(+0.15%)
Jan 06, 2011 26.28 26.28 26.10 26.16 76,873 -0.22(-0.83%)
Jan 05, 2011 26.50 26.54 26.36 26.38 54,483 -0.19(-0.72%)
Jan 04, 2011 26.73 26.73 26.41 26.57 87,260 -0.26(-0.97%)
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.