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 31, 2013 18.43 18.43 18.00 18.03 113,945 -0.43(-2.34%)
Oct 30, 2013 18.48 18.55 18.44 18.46 67,849 -0.02(-0.10%)
Oct 29, 2013 18.60 18.60 18.48 18.48 101,124 -0.04(-0.22%)
Oct 28, 2013 18.53 18.56 18.49 18.52 233,080 +0.05(+0.27%)
Oct 25, 2013 18.49 18.56 18.47 18.47 44,566 +0.14(+0.76%)
Oct 24, 2013 18.39 18.39 18.31 18.33 69,955 -0.12(-0.66%)
Oct 23, 2013 18.50 18.58 18.44 18.45 70,587 -0.17(-0.91%)
Oct 22, 2013 18.50 18.66 18.50 18.62 92,257 +0.11(+0.60%)
Oct 21, 2013 18.55 18.65 18.50 18.51 69,146 -0.07(-0.38%)
Oct 18, 2013 18.74 18.76 18.53 18.58 88,216 -0.17(-0.91%)
Oct 17, 2013 18.57 18.86 18.57 18.75 140,962 +0.22(+1.16%)
Oct 16, 2013 18.50 18.76 18.50 18.53 40,007 +0.00(+0.03%)
Oct 15, 2013 18.46 18.58 18.45 18.53 95,742 -0.06(-0.32%)
Oct 14, 2013 18.70 18.70 18.49 18.59 131,356 -0.01(-0.05%)
Oct 11, 2013 18.75 18.75 18.48 18.60 118,837 +0.06(+0.32%)
Oct 10, 2013 18.54 18.61 18.43 18.54 299,676 +0.21(+1.15%)
Oct 09, 2013 18.43 18.43 18.28 18.33 27,471,188 -0.03(-0.16%)
Oct 08, 2013 18.19 18.37 18.19 18.36 66,692 +0.15(+0.81%)
Oct 07, 2013 18.20 18.24 18.14 18.21 11,078 +0.03(+0.18%)
Oct 04, 2013 18.23 18.27 18.14 18.18 8,218 -0.04(-0.22%)
Oct 03, 2013 18.22 18.26 18.15 18.22 4,945 -0.07(-0.38%)
Oct 02, 2013 18.13 18.29 18.11 18.29 20,214 +0.19(+1.05%)
Oct 01, 2013 18.17 18.21 18.00 18.10 93,796 +0.26(+1.46%)
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%)
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.