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 (%)
May 29, 2009 22.75 22.87 22.67 22.83 104,883 +0.36(+1.60%)
May 28, 2009 22.39 22.48 22.12 22.47 76,460 +0.25(+1.13%)
May 27, 2009 22.74 22.74 22.18 22.22 87,251 -0.11(-0.49%)
May 26, 2009 22.01 22.33 21.91 22.33 86,160 +0.07(+0.31%)
May 22, 2009 22.29 23.14 22.10 22.26 116,981 +0.23(+1.04%)
May 21, 2009 22.21 22.31 21.99 22.03 103,627 -0.20(-0.90%)
May 20, 2009 22.21 22.48 22.13 22.23 109,398 +0.16(+0.72%)
May 19, 2009 21.77 22.15 21.69 22.07 51,295 +0.38(+1.75%)
May 18, 2009 21.39 23.76 21.39 21.69 56,645 +0.38(+1.78%)
May 15, 2009 21.60 21.66 21.20 21.31 55,219 -0.16(-0.75%)
May 14, 2009 21.26 21.57 21.26 21.47 32,223 +0.21(+0.99%)
May 13, 2009 21.43 21.43 21.16 21.26 26,385 -0.30(-1.39%)
May 12, 2009 21.78 21.78 21.50 21.56 58,484 -0.09(-0.42%)
May 11, 2009 21.55 21.76 21.51 21.65 19,458 -0.01(-0.05%)
May 08, 2009 21.48 21.66 21.39 21.66 60,607 +0.44(+2.07%)
May 07, 2009 21.63 21.63 21.12 21.22 49,102 +0.04(+0.19%)
May 06, 2009 20.92 21.18 20.89 21.18 20,099 +0.45(+2.19%)
May 05, 2009 21.00 21.00 20.62 20.73 13,782 -0.20(-0.98%)
May 04, 2009 20.85 20.99 20.85 20.93 57,690 +0.56(+2.75%)
May 01, 2009 20.27 20.44 20.27 20.37 25,718 +0.12(+0.59%)
Apr 30, 2009 20.44 20.50 20.25 20.25 14,831 -0.11(-0.54%)
Apr 29, 2009 20.17 20.59 20.17 20.36 43,033 +0.31(+1.55%)
Apr 28, 2009 20.04 20.11 19.99 20.05 19,492 +0.10(+0.50%)
Apr 27, 2009 20.02 20.16 19.87 19.95 14,052 -0.20(-0.99%)
Apr 24, 2009 20.21 20.22 20.05 20.15 12,590 +0.13(+0.65%)
Apr 23, 2009 20.09 20.09 19.88 20.02 18,771 +0.05(+0.25%)
Apr 22, 2009 19.84 20.15 19.84 19.97 27,259 +0.17(+0.86%)
Apr 21, 2009 19.68 19.94 19.22 19.80 58,493 -0.04(-0.20%)
Apr 20, 2009 20.00 20.00 19.75 19.84 20,609 -0.34(-1.68%)
Apr 17, 2009 20.32 21.40 20.12 20.18 42,326 -0.19(-0.93%)
Apr 16, 2009 20.44 20.45 20.00 20.37 97,287 +0.06(+0.30%)
Apr 15, 2009 20.01 20.31 20.00 20.31 48,842 +0.18(+0.89%)
Apr 14, 2009 20.34 20.34 20.09 20.13 114,940 -0.30(-1.47%)
Apr 13, 2009 20.71 20.71 20.38 20.43 38,608 -0.01(-0.05%)
Apr 09, 2009 20.42 20.52 20.22 20.44 42,860 +0.18(+0.89%)
Apr 08, 2009 20.26 20.52 20.10 20.26 41,822 +0.22(+1.10%)
Apr 07, 2009 19.84 20.04 19.84 20.04 10,220 -0.06(-0.30%)
Apr 06, 2009 19.94 20.17 19.86 20.10 29,417 +0.03(+0.15%)
Apr 03, 2009 19.84 20.24 19.84 20.07 31,125 +0.27(+1.36%)
Apr 02, 2009 19.82 19.88 19.77 19.80 16,865 +0.42(+2.17%)
Apr 01, 2009 19.18 19.48 19.13 19.38 8,751 +0.28(+1.47%)
Mar 31, 2009 19.17 19.33 19.08 19.10 46,747 +0.00(+0.00%)
Mar 30, 2009 18.98 19.10 18.90 19.10 34,383 -0.73(-3.68%)
Mar 26, 2009 19.81 19.87 19.68 19.83 58,837 +0.24(+1.23%)
Mar 25, 2009 19.59 19.81 19.58 19.59 44,443 +0.02(+0.10%)
Mar 24, 2009 19.42 19.80 19.42 19.57 50,067 -0.01(-0.05%)
Mar 23, 2009 19.40 20.30 19.34 19.58 63,291 -0.03(-0.15%)
Mar 20, 2009 19.99 19.99 19.54 19.61 39,545 -0.15(-0.76%)
Mar 19, 2009 19.78 19.82 19.57 19.76 68,275 -0.01(-0.05%)
Mar 18, 2009 19.24 19.77 19.09 19.77 20,098 +0.52(+2.70%)
Mar 17, 2009 19.15 19.28 19.07 19.25 38,692 -0.04(-0.21%)
Mar 16, 2009 19.23 19.42 19.19 19.29 23,813 +0.21(+1.10%)
Mar 13, 2009 19.08 19.11 18.86 19.08 0 +0.08(+0.42%)
Mar 12, 2009 18.82 19.13 18.82 19.00 31,824 +0.24(+1.28%)
Mar 11, 2009 18.62 19.43 18.62 18.76 224,073 +0.29(+1.57%)
Mar 10, 2009 17.90 18.56 17.90 18.47 21,823 +0.26(+1.43%)
Mar 09, 2009 18.04 18.37 18.03 18.21 15,122 +0.13(+0.72%)
Mar 06, 2009 18.11 18.15 17.99 18.08 0 +0.05(+0.28%)
Mar 05, 2009 17.89 18.37 17.89 18.03 17,012 -0.07(-0.39%)
Mar 04, 2009 17.97 18.13 17.82 18.10 26,223 +0.56(+3.19%)
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.