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 (%)
Sep 30, 2010 28.79 28.91 28.70 28.91 138,181 +0.21(+0.74%)
Sep 29, 2010 28.68 28.73 28.60 28.70 43,041 +0.10(+0.34%)
Sep 28, 2010 28.59 28.65 28.50 28.60 62,016 +0.07(+0.25%)
Sep 27, 2010 28.54 28.60 28.50 28.53 49,662 +0.01(+0.04%)
Sep 24, 2010 28.45 28.59 28.43 28.52 24,705 +0.12(+0.42%)
Sep 23, 2010 28.35 28.44 28.25 28.40 39,444 +0.04(+0.14%)
Sep 22, 2010 28.52 28.53 28.22 28.36 88,659 -0.02(-0.07%)
Sep 21, 2010 28.20 28.43 28.09 28.38 44,564 +0.21(+0.75%)
Sep 20, 2010 28.40 28.44 28.17 28.17 98,907 -0.23(-0.81%)
Sep 17, 2010 28.40 28.48 28.34 28.40 32,470 +0.10(+0.35%)
Sep 15, 2010 28.54 28.54 28.13 28.30 29,132 -0.23(-0.81%)
Sep 14, 2010 28.54 28.62 28.45 28.53 32,711 +0.04(+0.14%)
Sep 13, 2010 28.33 28.49 28.23 28.49 95,540 +0.17(+0.60%)
Sep 10, 2010 28.31 28.42 28.29 28.32 82,165 +0.04(+0.14%)
Sep 09, 2010 28.27 28.31 28.15 28.28 39,373 +0.07(+0.25%)
Sep 08, 2010 28.13 28.28 28.13 28.21 23,027 +0.05(+0.18%)
Sep 07, 2010 28.16 28.17 27.93 28.16 53,228 +0.07(+0.25%)
Sep 03, 2010 28.26 28.57 28.00 28.09 122,727 +0.03(+0.11%)
Sep 02, 2010 27.97 28.06 27.88 28.06 32,350 +0.19(+0.68%)
Sep 01, 2010 27.78 27.96 27.77 27.87 64,427 +0.18(+0.65%)
Aug 31, 2010 27.71 27.75 27.62 27.69 93,836 +0.04(+0.14%)
Aug 30, 2010 27.76 27.76 27.58 27.65 219,404 -0.08(-0.29%)
Aug 27, 2010 27.73 27.76 27.50 27.73 729,474 +0.23(+0.84%)
Aug 26, 2010 27.68 27.68 27.45 27.50 49,694 +0.11(+0.40%)
Aug 25, 2010 27.39 27.45 27.31 27.39 22,351 +0.00(+0.00%)
Aug 24, 2010 27.23 27.50 27.22 27.39 59,342 +0.04(+0.15%)
Aug 23, 2010 27.47 27.63 27.35 27.35 69,320 -0.22(-0.80%)
Aug 20, 2010 27.43 27.59 27.40 27.57 18,006 +0.01(+0.04%)
Aug 19, 2010 27.47 27.62 27.40 27.56 38,564 -0.09(-0.33%)
Aug 18, 2010 27.60 27.67 27.54 27.65 18,185 +0.04(+0.14%)
Aug 17, 2010 27.56 27.65 27.54 27.61 41,909 +0.11(+0.40%)
Aug 16, 2010 27.23 27.51 27.23 27.50 68,686 +0.16(+0.59%)
Aug 13, 2010 27.34 27.40 27.03 27.34 31,635 -0.01(-0.04%)
Aug 12, 2010 27.21 27.39 27.12 27.35 248,920 +0.05(+0.18%)
Aug 11, 2010 27.30 27.41 27.19 27.30 66,299 -0.18(-0.66%)
Aug 10, 2010 27.50 27.55 27.35 27.48 781,621 -0.07(-0.25%)
Aug 09, 2010 27.44 27.58 27.44 27.55 30,863 +0.12(+0.44%)
Aug 06, 2010 27.43 27.58 27.38 27.43 54,309 -0.12(-0.42%)
Aug 05, 2010 27.55 27.60 27.47 27.55 19,903 -0.02(-0.09%)
Aug 04, 2010 27.48 27.57 27.36 27.57 867,743 +0.19(+0.69%)
Aug 03, 2010 27.45 27.53 27.34 27.38 45,622 -0.12(-0.44%)
Aug 02, 2010 27.44 27.60 27.33 27.50 74,538 +0.03(+0.11%)
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%)
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.