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 (%)
Jul 30, 2010 27.47 27.49 27.32 27.47 23,246 +0.00(+0.00%)
Jul 29, 2010 27.34 27.47 27.27 27.47 83,853 +0.18(+0.66%)
Jul 28, 2010 27.28 27.48 27.24 27.29 24,753 +0.05(+0.18%)
Jul 27, 2010 27.31 27.36 27.20 27.24 17,001 -0.09(-0.33%)
Jul 26, 2010 27.23 27.36 27.18 27.33 24,627 -0.11(-0.40%)
Jul 23, 2010 27.29 27.46 27.24 27.44 44,434 +0.09(+0.33%)
Jul 22, 2010 27.15 27.43 27.15 27.35 113,409 +0.25(+0.92%)
Jul 21, 2010 27.22 27.24 27.03 27.10 155,498 -0.03(-0.11%)
Jul 20, 2010 26.80 27.17 26.80 27.13 705,933 +0.30(+1.10%)
Jul 19, 2010 27.03 27.18 26.82 26.83 27,920 -0.12(-0.43%)
Jul 16, 2010 26.95 27.10 26.89 26.95 132,311 -0.24(-0.88%)
Jul 15, 2010 27.24 27.32 27.08 27.19 33,899 -0.01(-0.04%)
Jul 14, 2010 27.18 27.27 27.15 27.20 23,362 -0.09(-0.33%)
Jul 13, 2010 27.40 27.44 27.28 27.29 30,155 +0.05(+0.18%)
Jul 12, 2010 27.23 27.28 27.16 27.24 47,138 -0.13(-0.47%)
Jul 09, 2010 27.37 27.39 27.22 27.37 76,694 +0.14(+0.51%)
Jul 08, 2010 27.15 27.28 27.02 27.23 44,328 +0.05(+0.18%)
Jul 07, 2010 27.10 27.21 26.99 27.18 32,383 +0.20(+0.74%)
Jul 06, 2010 27.21 27.94 26.87 26.98 66,747 -0.08(-0.30%)
Jul 02, 2010 27.06 27.40 26.71 27.06 84,061 +0.27(+1.01%)
Jul 01, 2010 26.57 26.79 26.44 26.79 89,809 +0.29(+1.09%)
Jun 30, 2010 26.48 26.70 26.46 26.50 74,936 +0.10(+0.38%)
Jun 29, 2010 26.55 26.56 26.32 26.40 46,796 -0.41(-1.53%)
Jun 25, 2010 26.81 26.90 26.53 26.81 78,590 +0.15(+0.56%)
Jun 24, 2010 26.64 26.84 26.58 26.66 16,601 -0.08(-0.30%)
Jun 23, 2010 26.61 26.75 26.42 26.74 28,104 +0.09(+0.34%)
Jun 22, 2010 27.05 27.07 26.64 26.65 203,948 -0.28(-1.04%)
Jun 21, 2010 27.08 27.20 26.87 26.93 215,463 -0.06(-0.22%)
Jun 18, 2010 26.99 26.99 26.75 26.99 65,963 +0.19(+0.71%)
Jun 17, 2010 26.80 26.82 26.67 26.80 51,126 +0.08(+0.30%)
Jun 16, 2010 26.60 26.77 26.55 26.72 41,569 -0.07(-0.26%)
Jun 15, 2010 26.46 26.79 26.40 26.79 35,136 +0.43(+1.63%)
Jun 14, 2010 26.67 26.67 26.34 26.36 33,012 -0.02(-0.08%)
Jun 11, 2010 26.31 26.45 26.26 26.38 78,952 +0.02(+0.08%)
Jun 10, 2010 26.13 26.36 26.13 26.36 69,401 +0.61(+2.36%)
Jun 09, 2010 25.91 25.97 25.74 25.75 496,663 +0.13(+0.51%)
Jun 08, 2010 25.39 25.64 25.36 25.62 64,807 +0.26(+1.03%)
Jun 07, 2010 25.58 25.60 25.32 25.36 97,249 -0.26(-1.01%)
Jun 04, 2010 25.62 25.93 25.60 25.62 49,113 -0.39(-1.50%)
Jun 03, 2010 26.25 26.25 25.85 26.01 45,642 -0.12(-0.46%)
Jun 02, 2010 25.91 26.14 25.85 26.13 160,272 +0.28(+1.08%)
Jun 01, 2010 26.05 26.17 25.82 25.85 91,645 -0.32(-1.22%)
May 28, 2010 26.17 26.31 25.76 26.17 27,414 +0.02(+0.08%)
May 27, 2010 25.90 26.19 25.81 26.15 115,100 +0.64(+2.50%)
May 26, 2010 25.69 25.83 25.47 25.51 50,720 -0.06(-0.23%)
May 25, 2010 25.05 25.57 24.99 25.57 49,431 +0.20(+0.79%)
May 24, 2010 25.52 25.76 25.33 25.37 55,582 -0.32(-1.25%)
May 21, 2010 24.97 25.69 24.84 25.69 88,394 +0.50(+1.98%)
May 20, 2010 25.04 25.55 25.00 25.19 139,054 -0.68(-2.63%)
May 19, 2010 25.81 25.91 25.50 25.87 89,718 -0.15(-0.58%)
May 18, 2010 26.60 26.60 26.01 26.02 71,042 -0.21(-0.80%)
May 17, 2010 26.26 26.31 25.82 26.23 85,456 -0.02(-0.08%)
May 14, 2010 26.25 26.56 26.06 26.25 36,526 -0.40(-1.50%)
May 13, 2010 26.75 26.78 26.58 26.65 75,777 -0.06(-0.22%)
May 12, 2010 26.74 26.79 26.44 26.71 33,142 +0.18(+0.68%)
May 11, 2010 26.64 26.68 26.48 26.53 79,334 -0.11(-0.41%)
May 10, 2010 26.51 26.67 26.51 26.64 115,824 +1.04(+4.06%)
May 07, 2010 25.61 25.98 25.20 25.60 163,898 +0.00(+0.00%)
May 06, 2010 26.20 26.32 24.90 25.60 154,635 -0.75(-2.85%)
May 05, 2010 26.49 26.61 26.30 26.35 109,114 -0.55(-2.04%)
May 04, 2010 27.11 27.15 26.85 26.90 233,649 -0.40(-1.47%)
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.