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 28, 2013 19.30 19.50 19.30 19.37 77,559 -0.06(-0.33%)
Mar 27, 2013 19.30 19.48 19.30 19.43 10,970 +0.04(+0.21%)
Mar 26, 2013 19.52 19.57 19.38 19.39 10,129 -0.01(-0.05%)
Mar 25, 2013 19.41 19.42 19.34 19.40 22,460 +0.00(+0.00%)
Mar 22, 2013 19.30 19.44 19.30 19.40 18,501 +0.00(+0.00%)
Mar 21, 2013 19.65 19.65 19.40 19.40 31,779 -0.28(-1.43%)
Mar 20, 2013 19.54 19.72 19.54 19.68 5,247 +0.02(+0.11%)
Mar 19, 2013 19.70 19.79 19.64 19.66 24,235 +0.00(+0.00%)
Mar 18, 2013 19.48 19.75 19.48 19.66 7,093 -0.07(-0.35%)
Mar 15, 2013 19.76 19.81 19.73 19.73 10,290 -0.03(-0.15%)
Mar 14, 2013 19.80 19.88 19.72 19.76 10,937 -0.04(-0.18%)
Mar 13, 2013 19.82 19.88 19.77 19.80 4,300 -0.16(-0.83%)
Mar 12, 2013 19.94 20.01 19.89 19.96 69,753 +0.02(+0.10%)
Mar 11, 2013 20.26 20.26 19.88 19.94 45,476 -0.20(-0.99%)
Mar 08, 2013 20.00 20.14 19.96 20.14 35,799 +0.20(+1.00%)
Mar 07, 2013 19.75 19.96 19.74 19.94 10,379 +0.12(+0.60%)
Mar 06, 2013 19.90 19.90 19.82 19.82 6,081 -0.02(-0.10%)
Mar 05, 2013 19.76 19.86 19.76 19.84 5,047 +0.08(+0.40%)
Mar 04, 2013 19.59 19.78 19.59 19.76 10,150 +0.06(+0.29%)
Mar 01, 2013 19.68 19.79 19.64 19.70 18,705 -0.07(-0.34%)
Feb 28, 2013 19.86 19.86 19.72 19.77 9,971 -0.05(-0.25%)
Feb 27, 2013 19.76 19.83 19.61 19.82 12,784 +0.15(+0.76%)
Feb 26, 2013 19.71 19.71 19.60 19.67 17,717 -0.11(-0.56%)
Feb 22, 2013 19.69 19.83 19.69 19.78 5,323 +0.06(+0.30%)
Feb 21, 2013 19.74 19.75 19.67 19.72 62,683 -0.08(-0.40%)
Feb 20, 2013 19.97 19.99 19.79 19.80 59,191 -0.14(-0.70%)
Feb 19, 2013 19.67 19.94 19.67 19.94 69,638 +0.09(+0.45%)
Feb 15, 2013 19.85 19.89 19.80 19.85 24,409 -0.08(-0.40%)
Feb 14, 2013 19.82 19.93 19.81 19.93 33,110 +0.16(+0.81%)
Feb 13, 2013 19.81 19.83 19.75 19.77 16,922 +0.00(+0.00%)
Feb 12, 2013 19.71 19.77 19.71 19.77 14,386 +0.02(+0.10%)
Feb 11, 2013 19.73 19.75 19.73 19.75 14,177 +0.02(+0.10%)
Feb 08, 2013 19.75 19.76 19.67 19.73 24,659 -0.02(-0.10%)
Feb 07, 2013 19.74 19.78 19.68 19.75 31,838 +0.16(+0.82%)
Feb 06, 2013 19.62 19.64 19.59 19.59 7,093 +0.06(+0.31%)
Feb 04, 2013 19.62 19.62 19.50 19.53 4,309 -0.08(-0.41%)
Feb 01, 2013 19.61 19.68 19.55 19.61 19,621 +0.02(+0.10%)
Jan 31, 2013 19.50 19.63 19.47 19.59 125,439 +0.03(+0.15%)
Jan 30, 2013 19.47 19.61 19.43 19.56 29,697 -0.01(-0.05%)
Jan 29, 2013 19.52 19.61 19.52 19.57 29,748 +0.12(+0.62%)
Jan 28, 2013 19.20 19.46 19.20 19.45 80,591 +0.29(+1.51%)
Jan 25, 2013 19.19 19.24 19.11 19.16 60,711 +0.02(+0.10%)
Jan 24, 2013 19.18 19.18 19.08 19.14 60,257 +0.10(+0.53%)
Jan 23, 2013 19.01 19.08 18.88 19.04 117,979 +0.09(+0.47%)
Jan 22, 2013 18.86 18.98 18.86 18.95 20,228 -0.05(-0.26%)
Jan 18, 2013 18.95 19.04 18.95 19.00 7,595 -0.04(-0.23%)
Jan 17, 2013 18.96 19.08 18.96 19.04 6,511 +0.04(+0.23%)
Jan 16, 2013 18.87 19.03 18.86 19.00 23,853 -0.04(-0.21%)
Jan 15, 2013 19.34 19.34 18.93 19.04 22,581 -0.01(-0.05%)
Jan 14, 2013 19.08 19.09 18.97 19.05 20,293 +0.08(+0.42%)
Jan 11, 2013 19.25 19.25 18.91 18.97 33,589 -0.19(-0.99%)
Jan 10, 2013 19.15 19.17 19.05 19.16 41,450 +0.15(+0.79%)
Jan 09, 2013 19.11 19.11 18.90 19.01 13,158 +0.00(+0.00%)
Jan 08, 2013 19.10 19.11 18.98 19.01 9,028 -0.04(-0.21%)
Jan 07, 2013 19.11 19.18 19.03 19.05 74,672 +0.05(+0.26%)
Jan 04, 2013 18.92 19.00 18.91 19.00 54,845 +0.12(+0.64%)
Jan 03, 2013 18.82 19.03 18.82 18.88 19,524 -0.04(-0.21%)
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.