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 (%)
Dec 31, 2008 18.11 20.01 17.82 20.01 34,363 +1.56(+8.46%)
Dec 30, 2008 18.32 18.49 18.26 18.45 14,870 +0.64(+3.59%)
Dec 29, 2008 17.94 17.94 17.70 17.81 11,376 -0.17(-0.94%)
Dec 26, 2008 17.98 18.07 17.92 17.98 14,919 +0.04(+0.22%)
Dec 24, 2008 18.03 18.03 17.92 17.94 5,834 +0.13(+0.73%)
Dec 23, 2008 17.92 17.98 17.70 17.81 13,616 +0.10(+0.56%)
Dec 22, 2008 17.92 18.00 17.71 17.71 4,093 -1.10(-5.84%)
Dec 19, 2008 18.71 18.84 18.56 18.81 10,079 +0.53(+2.89%)
Dec 18, 2008 19.19 19.19 18.17 18.28 85,164 -0.72(-3.79%)
Dec 17, 2008 19.00 19.14 18.95 19.00 11,939 -0.22(-1.15%)
Dec 16, 2008 18.47 19.37 18.47 19.22 49,475 +0.75(+4.04%)
Dec 15, 2008 18.57 18.78 18.47 18.47 11,905 -0.07(-0.36%)
Dec 12, 2008 18.42 18.74 18.35 18.54 10,051 -0.02(-0.11%)
Dec 11, 2008 18.44 19.26 18.44 18.56 27,450 +0.62(+3.46%)
Dec 10, 2008 17.98 18.43 17.91 17.94 25,188 -0.09(-0.50%)
Dec 09, 2008 17.77 18.22 17.77 18.03 5,145 +0.30(+1.69%)
Dec 08, 2008 18.01 18.22 17.50 17.73 28,423 -0.39(-2.15%)
Dec 05, 2008 16.97 18.29 16.75 18.12 97,531 +1.09(+6.40%)
Dec 04, 2008 17.71 17.71 17.03 17.03 49,069 -0.60(-3.40%)
Dec 03, 2008 17.50 18.34 17.36 17.63 29,986 -0.46(-2.53%)
Dec 02, 2008 18.14 18.29 17.99 18.09 61,787 -0.72(-3.84%)
Dec 01, 2008 18.63 19.01 18.52 18.81 34,707 -0.23(-1.21%)
Nov 28, 2008 19.10 19.17 18.76 19.04 20,600 -0.59(-3.01%)
Nov 26, 2008 18.95 19.63 18.94 19.63 6,703 +0.80(+4.25%)
Nov 25, 2008 18.92 19.01 18.74 18.83 6,490 +0.00(+0.01%)
Nov 24, 2008 17.42 18.84 17.42 18.83 21,346 +1.80(+10.56%)
Nov 21, 2008 17.97 17.97 16.25 17.03 26,529 -0.78(-4.38%)
Nov 20, 2008 18.14 18.17 17.81 17.81 37,096 -0.36(-1.98%)
Nov 19, 2008 18.46 18.47 18.08 18.17 9,098 -0.50(-2.68%)
Nov 18, 2008 18.94 19.00 18.67 18.67 6,625 -0.32(-1.68%)
Nov 17, 2008 18.86 19.13 18.69 18.99 6,781 -0.39(-2.01%)
Nov 14, 2008 19.06 19.43 18.91 19.38 9,503 +0.71(+3.80%)
Nov 13, 2008 18.99 19.15 18.20 18.67 39,345 -0.15(-0.80%)
Nov 12, 2008 19.26 19.29 18.76 18.82 36,333 -0.99(-5.00%)
Nov 11, 2008 20.07 20.07 19.62 19.81 8,512 -0.55(-2.70%)
Nov 10, 2008 20.52 20.64 20.35 20.36 8,816 +0.11(+0.54%)
Nov 07, 2008 20.20 20.40 20.18 20.25 5,075 +0.28(+1.40%)
Nov 06, 2008 20.19 20.34 19.75 19.97 93,051 -0.45(-2.20%)
Nov 05, 2008 20.40 20.63 20.33 20.42 11,492 +0.00(+0.00%)
Nov 04, 2008 20.49 20.75 20.42 20.42 46,955 +0.35(+1.74%)
Nov 03, 2008 19.70 20.23 19.70 20.07 17,147 +0.08(+0.40%)
Oct 31, 2008 20.47 20.53 19.93 19.99 12,601 -0.71(-3.43%)
Oct 30, 2008 20.32 20.73 19.87 20.70 27,176 +0.67(+3.34%)
Oct 29, 2008 20.10 20.17 17.53 20.03 26,659 -0.22(-1.09%)
Oct 28, 2008 19.25 20.99 18.97 20.25 66,448 +1.00(+5.19%)
Oct 27, 2008 18.00 19.25 17.99 19.25 89,910 +1.33(+7.42%)
Oct 24, 2008 17.02 18.30 17.02 17.92 29,679 -1.09(-5.73%)
Oct 23, 2008 18.36 19.01 17.10 19.01 146,534 +0.98(+5.44%)
Oct 22, 2008 18.51 18.72 18.00 18.03 42,151 -1.31(-6.77%)
Oct 21, 2008 19.78 19.95 19.29 19.34 27,504 -1.17(-5.70%)
Oct 20, 2008 20.55 20.75 20.41 20.51 9,018 +0.25(+1.23%)
Oct 17, 2008 20.21 21.20 20.20 20.26 28,214 -0.14(-0.69%)
Oct 16, 2008 19.59 20.58 19.39 20.40 27,986 -0.31(-1.49%)
Oct 15, 2008 19.82 20.71 18.31 20.71 10,404 +0.24(+1.17%)
Oct 14, 2008 21.00 21.05 20.20 20.47 21,291 +0.38(+1.89%)
Oct 13, 2008 19.20 20.20 19.04 20.09 20,972 +1.99(+10.99%)
Oct 10, 2008 12.51 19.25 17.27 18.10 61,461 -1.17(-6.07%)
Oct 09, 2008 19.51 20.52 19.05 19.27 86,204 +0.42(+2.23%)
Oct 08, 2008 17.05 19.04 16.81 18.85 179,607 +0.83(+4.61%)
Oct 07, 2008 19.20 19.96 17.05 18.02 145,625 -1.18(-6.15%)
Oct 06, 2008 19.83 19.85 19.01 19.20 128,277 -1.60(-7.69%)
Oct 03, 2008 20.90 21.56 20.75 20.80 88,382 -0.22(-1.05%)
Oct 02, 2008 21.70 21.76 20.96 21.02 128,705 -1.47(-6.54%)
Oct 01, 2008 22.60 22.60 22.15 22.49 60,062 +0.47(+2.13%)
Sep 30, 2008 22.20 22.91 20.89 22.02 118,078 +0.14(+0.64%)
Sep 29, 2008 23.20 23.20 20.42 21.88 122,473 -1.65(-7.01%)
Sep 26, 2008 23.68 23.80 23.47 23.53 0 -0.37(-1.55%)
Sep 25, 2008 23.78 24.31 23.78 23.90 24,264 +0.48(+2.05%)
Sep 24, 2008 24.09 24.26 23.20 23.42 77,113 -0.48(-2.01%)
Sep 23, 2008 24.22 24.22 23.85 23.90 50,502 -0.50(-2.05%)
Sep 22, 2008 24.38 24.50 23.76 24.40 150,251 +0.81(+3.43%)
Sep 19, 2008 23.50 24.00 23.12 23.59 0 +0.85(+3.74%)
Sep 18, 2008 21.26 22.91 21.26 22.74 137,008 +0.00(+0.00%)
Sep 17, 2008 23.16 23.20 21.49 22.74 94,504 -0.88(-3.73%)
Sep 16, 2008 23.04 23.72 22.83 23.62 75,047 -0.01(-0.04%)
Sep 15, 2008 23.94 23.94 23.57 23.63 33,444 -0.69(-2.84%)
Sep 12, 2008 23.96 25.14 23.91 24.32 48,322 +0.52(+2.18%)
Sep 11, 2008 23.80 23.80 23.52 23.80 69,988 -0.48(-1.96%)
Sep 10, 2008 24.38 24.45 24.12 24.28 70,001 -0.03(-0.14%)
Sep 09, 2008 24.59 24.74 24.22 24.31 421,343 -0.48(-1.94%)
Sep 08, 2008 24.29 25.22 24.00 24.79 36,948 -0.20(-0.80%)
Sep 05, 2008 24.90 25.11 24.61 24.99 0 -0.08(-0.32%)
Sep 04, 2008 25.83 25.83 24.83 25.07 340,795 -0.53(-2.07%)
Sep 03, 2008 25.83 25.92 25.59 25.60 84,478 -0.31(-1.20%)
Sep 02, 2008 26.01 26.11 25.83 25.91 72,205 -0.49(-1.86%)
Aug 29, 2008 26.55 26.56 26.40 26.40 4,565 -0.02(-0.08%)
Aug 28, 2008 26.55 26.75 26.42 26.42 31,107 -0.08(-0.30%)
Aug 27, 2008 26.48 26.68 26.48 26.50 14,280 +0.13(+0.49%)
Aug 26, 2008 26.25 26.45 26.25 26.37 13,410 +0.05(+0.19%)
Aug 25, 2008 26.35 26.58 26.32 26.32 27,756 -0.04(-0.15%)
Aug 22, 2008 26.70 26.71 26.36 26.36 52,045 -0.30(-1.13%)
Aug 21, 2008 26.47 26.78 26.47 26.66 51,066 +0.24(+0.91%)
Aug 20, 2008 26.38 26.58 26.37 26.42 63,044 +0.13(+0.49%)
Aug 19, 2008 26.03 26.31 25.97 26.29 158,001 +0.29(+1.12%)
Aug 18, 2008 26.25 26.27 26.00 26.00 195,565 -0.08(-0.31%)
Aug 15, 2008 26.26 26.28 26.06 26.08 0 -0.25(-0.95%)
Aug 14, 2008 26.52 26.56 26.30 26.33 25,981 -0.19(-0.72%)
Aug 13, 2008 26.23 26.56 26.23 26.52 62,152 +0.20(+0.76%)
Aug 12, 2008 26.35 26.38 26.22 26.32 45,076 +0.07(+0.27%)
Aug 11, 2008 26.40 26.58 26.05 26.25 188,671 -0.16(-0.61%)
Aug 08, 2008 26.46 26.52 26.29 26.41 172,737 -0.32(-1.20%)
Aug 07, 2008 27.01 27.11 26.73 26.73 79,628 -0.21(-0.78%)
Aug 06, 2008 27.05 27.10 26.80 26.94 308,094 -0.16(-0.59%)
Aug 05, 2008 27.47 27.47 27.08 27.10 130,696 -0.40(-1.45%)
Aug 04, 2008 27.55 27.55 27.44 27.50 70,052 -0.03(-0.11%)
Aug 01, 2008 27.49 27.59 27.41 27.53 44,567 +0.07(+0.25%)
Jul 31, 2008 27.47 27.63 27.44 27.46 72,838 -0.01(-0.04%)
Jul 30, 2008 27.53 27.72 27.33 27.47 112,278 +0.17(+0.62%)
Jul 29, 2008 27.30 27.39 27.20 27.30 55,702 +0.05(+0.18%)
Jul 28, 2008 27.31 27.33 27.12 27.25 150,069 -0.05(-0.17%)
Jul 25, 2008 27.37 27.37 27.24 27.30 30,161 +0.16(+0.58%)
Jul 24, 2008 27.22 27.24 27.07 27.14 74,587 +0.11(+0.41%)
Jul 23, 2008 27.08 27.09 26.94 27.03 66,481 -0.14(-0.52%)
Jul 22, 2008 27.19 27.19 27.00 27.17 99,472 +0.07(+0.26%)
Jul 21, 2008 27.03 27.16 27.00 27.10 107,198 +0.05(+0.18%)
Jul 18, 2008 26.70 27.10 26.70 27.05 138,741 +0.38(+1.42%)
Jul 17, 2008 26.93 26.95 26.62 26.67 93,516 -0.16(-0.60%)
Jul 16, 2008 26.88 26.88 26.71 26.83 101,302 -0.01(-0.04%)
Jul 15, 2008 26.85 26.90 26.77 26.84 161,291 +0.04(+0.15%)
Jul 14, 2008 26.75 26.84 26.65 26.80 102,969 +0.13(+0.49%)
Jul 11, 2008 26.67 26.68 26.55 26.67 93,166 +0.11(+0.41%)
Jul 10, 2008 26.47 26.58 26.33 26.56 85,367 +0.06(+0.23%)
Jul 09, 2008 26.31 26.56 26.31 26.50 100,909 +0.13(+0.49%)
Jul 08, 2008 26.80 26.80 26.32 26.37 48,486 -0.26(-0.98%)
Jul 07, 2008 26.55 26.64 26.34 26.63 75,993 +0.29(+1.10%)
Jul 04, 2008 26.61 26.61 26.29 26.34 31,427 +0.00(+0.00%)
Jul 03, 2008 26.61 26.61 26.29 26.34 31,427 -0.13(-0.49%)
Jul 02, 2008 26.79 26.79 26.45 26.47 50,800 -0.10(-0.38%)
Jul 01, 2008 26.51 26.58 26.34 26.57 107,734 -0.02(-0.08%)
Jun 30, 2008 26.78 26.78 26.50 26.59 201,599 -0.05(-0.19%)
Jun 27, 2008 26.46 26.66 26.30 26.64 95,842 +0.18(+0.68%)
Jun 26, 2008 26.75 26.79 26.46 26.46 193,220 -0.29(-1.08%)
Jun 25, 2008 26.37 26.75 26.37 26.75 117,211 +0.37(+1.40%)
Jun 24, 2008 26.33 26.56 26.33 26.38 55,370 -0.07(-0.26%)
Jun 23, 2008 26.67 26.67 26.21 26.45 85,819 -0.24(-0.90%)
Jun 20, 2008 26.56 26.69 26.42 26.69 102,632 +0.11(+0.41%)
Jun 19, 2008 26.48 26.59 26.42 26.58 86,615 +0.17(+0.64%)
Jun 18, 2008 26.34 26.41 26.28 26.41 136,138 +0.00(+0.00%)
Jun 17, 2008 26.40 26.41 26.16 26.41 164,451 +0.26(+0.99%)
Jun 16, 2008 26.10 26.27 26.01 26.15 170,379 +0.20(+0.77%)
Jun 13, 2008 25.88 25.97 25.83 25.95 78,083 +0.11(+0.43%)
Jun 12, 2008 25.72 26.08 25.65 25.84 369,657 +0.07(+0.27%)
Jun 11, 2008 25.72 25.83 25.57 25.77 55,916 +0.08(+0.31%)
Jun 10, 2008 25.82 25.90 25.64 25.69 57,395 -0.29(-1.12%)
Jun 09, 2008 25.99 26.14 25.87 25.98 159,202 +0.15(+0.59%)
Jun 06, 2008 25.97 26.01 25.83 25.83 70,839 -0.12(-0.47%)
Jun 05, 2008 25.97 26.02 25.80 25.95 81,895 +0.08(+0.31%)
Jun 04, 2008 25.87 25.89 25.77 25.87 36,711 +0.01(+0.04%)
Jun 03, 2008 26.03 26.03 25.86 25.86 52,581 +0.03(+0.12%)
Jun 02, 2008 25.95 25.95 25.71 25.83 255,770 -0.09(-0.35%)
May 30, 2008 25.89 26.06 25.81 25.92 60,973 +0.19(+0.74%)
May 29, 2008 25.42 25.77 25.42 25.73 67,955 +0.36(+1.42%)
May 28, 2008 25.17 25.37 25.07 25.37 62,454 +0.24(+0.96%)
May 27, 2008 25.44 25.44 25.13 25.13 117,240 -0.17(-0.67%)
May 26, 2008 25.48 25.48 25.24 25.30 0 +0.00(+0.00%)
May 23, 2008 25.48 25.48 25.24 25.30 174,132 -0.05(-0.20%)
May 22, 2008 25.34 25.36 25.32 25.35 391,204 +0.01(+0.04%)
May 21, 2008 25.64 25.65 25.33 25.34 182,343 -0.16(-0.63%)
May 20, 2008 25.40 25.50 25.30 25.50 150,378 +0.02(+0.08%)
May 19, 2008 25.65 25.65 25.42 25.48 84,541 -0.15(-0.59%)
May 16, 2008 25.52 25.64 25.44 25.63 80,332 +0.21(+0.83%)
May 15, 2008 25.30 25.47 25.30 25.42 81,343 -0.09(-0.35%)
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.