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 (%)
Aug 31, 2011 28.93 29.03 28.86 28.99 128,589 +0.04(+0.14%)
Aug 30, 2011 29.00 29.08 28.93 28.95 91,305 +0.05(+0.17%)
Aug 29, 2011 28.89 28.94 28.78 28.90 115,061 +0.25(+0.87%)
Aug 26, 2011 28.65 28.90 28.53 28.65 153,623 -0.02(-0.07%)
Aug 25, 2011 28.53 28.87 28.50 28.67 68,112 +0.07(+0.24%)
Aug 24, 2011 28.65 28.71 28.51 28.60 77,828 -0.15(-0.52%)
Aug 23, 2011 28.86 28.86 28.73 28.75 111,630 +0.03(+0.10%)
Aug 22, 2011 28.85 28.90 28.66 28.72 116,183 -0.00(-0.00%)
Aug 19, 2011 28.81 28.95 28.59 28.72 67,741 +0.03(+0.10%)
Aug 18, 2011 28.79 28.85 28.44 28.69 147,017 -0.47(-1.61%)
Aug 17, 2011 29.09 29.18 29.02 29.16 114,107 +0.31(+1.07%)
Aug 16, 2011 28.71 29.08 28.70 28.85 114,604 -0.04(-0.14%)
Aug 15, 2011 28.64 28.96 28.61 28.89 102,046 +0.54(+1.90%)
Aug 12, 2011 28.50 28.50 28.22 28.35 82,034 +0.21(+0.75%)
Aug 11, 2011 27.91 28.28 27.79 28.14 146,700 -0.09(-0.30%)
Aug 10, 2011 28.48 28.56 28.08 28.23 158,177 -0.51(-1.79%)
Aug 09, 2011 29.00 28.80 27.21 28.74 298,464 +0.53(+1.88%)
Aug 08, 2011 28.60 28.71 28.20 28.21 370,394 -0.51(-1.78%)
Aug 05, 2011 29.04 29.18 28.58 28.72 574,769 -0.31(-1.07%)
Aug 04, 2011 29.27 29.27 29.01 29.03 259,329 -0.41(-1.40%)
Aug 03, 2011 29.28 29.45 29.28 29.44 84,771 +0.07(+0.25%)
Aug 02, 2011 29.24 29.41 29.22 29.37 256,447 +0.02(+0.07%)
Aug 01, 2011 29.60 29.67 29.21 29.35 84,480 -0.15(-0.51%)
Jul 29, 2011 29.23 29.58 29.07 29.50 97,474 +0.33(+1.13%)
Jul 28, 2011 29.28 29.38 29.00 29.17 157,771 -0.23(-0.78%)
Jul 27, 2011 29.49 29.49 29.10 29.40 125,360 -0.43(-1.44%)
Jul 26, 2011 29.87 29.94 29.75 29.83 115,821 +0.17(+0.57%)
Jul 25, 2011 29.50 29.72 29.49 29.66 106,941 +0.27(+0.92%)
Jul 22, 2011 29.47 29.49 29.36 29.39 155,457 +0.00(+0.02%)
Jul 21, 2011 29.34 29.43 29.29 29.39 85,372 +0.21(+0.70%)
Jul 20, 2011 29.23 29.28 29.12 29.18 148,635 -0.05(-0.17%)
Jul 19, 2011 29.35 29.35 29.04 29.23 102,678 +0.31(+1.07%)
Jul 18, 2011 28.90 28.97 28.76 28.92 106,276 -0.12(-0.41%)
Jul 15, 2011 29.02 29.12 28.91 29.04 92,192 +0.22(+0.76%)
Jul 14, 2011 29.05 29.05 28.80 28.82 79,764 -0.17(-0.59%)
Jul 13, 2011 28.70 29.13 28.70 28.99 159,679 +0.16(+0.55%)
Jul 12, 2011 28.86 29.03 28.82 28.83 63,786 -0.03(-0.10%)
Jul 11, 2011 28.94 28.97 28.75 28.86 113,814 -0.32(-1.10%)
Jul 08, 2011 29.19 29.24 29.13 29.18 202,229 -0.11(-0.38%)
Jul 07, 2011 29.10 29.37 29.10 29.29 125,146 +0.19(+0.65%)
Jul 06, 2011 29.28 29.28 29.06 29.10 120,596 -0.09(-0.32%)
Jul 05, 2011 29.32 29.50 29.14 29.19 153,682 -0.12(-0.40%)
Jul 01, 2011 29.20 29.39 29.11 29.31 99,921 +0.08(+0.27%)
Jun 30, 2011 29.19 29.28 29.11 29.23 170,148 +0.18(+0.62%)
Jun 29, 2011 28.81 29.05 28.75 29.05 232,976 +0.18(+0.62%)
Jun 28, 2011 28.58 28.87 28.50 28.87 185,108 +0.31(+1.09%)
Jun 27, 2011 28.42 28.57 28.32 28.56 57,167 +0.22(+0.78%)
Jun 24, 2011 28.26 28.61 28.26 28.34 83,720 -0.16(-0.56%)
Jun 23, 2011 28.30 28.59 28.30 28.50 85,583 -0.07(-0.25%)
Jun 22, 2011 28.48 28.70 28.37 28.57 99,052 -0.04(-0.14%)
Jun 21, 2011 28.46 28.63 28.43 28.61 77,346 +0.18(+0.63%)
Jun 20, 2011 28.41 28.45 28.34 28.43 197,816 +0.00(+0.00%)
Jun 17, 2011 28.40 28.51 28.34 28.43 52,926 +0.13(+0.46%)
Jun 16, 2011 28.27 28.35 28.18 28.30 193,756 -0.16(-0.56%)
Jun 15, 2011 28.55 28.56 28.30 28.46 91,956 -0.26(-0.91%)
Jun 14, 2011 28.51 28.75 28.50 28.72 136,290 +0.25(+0.88%)
Jun 13, 2011 28.44 28.60 28.37 28.47 107,447 +0.03(+0.11%)
Jun 10, 2011 28.52 28.58 28.32 28.44 69,856 -0.10(-0.35%)
Jun 09, 2011 28.61 28.73 28.50 28.54 164,476 -0.16(-0.56%)
Jun 08, 2011 28.75 28.84 28.63 28.70 245,913 -0.20(-0.69%)
Jun 07, 2011 28.60 28.90 28.59 28.90 157,660 +0.24(+0.84%)
Jun 06, 2011 28.74 28.75 28.55 28.66 173,812 -0.08(-0.28%)
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.