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 31, 2009 24.32 24.52 24.14 24.49 39,677 +0.18(+0.74%)
Jul 30, 2009 24.26 24.36 24.11 24.31 34,827 +0.27(+1.12%)
Jul 29, 2009 24.14 24.14 23.85 24.04 26,179 -0.20(-0.83%)
Jul 28, 2009 24.23 24.67 24.02 24.24 47,646 -0.10(-0.41%)
Jul 27, 2009 24.05 24.34 24.02 24.34 37,054 +0.31(+1.29%)
Jul 24, 2009 24.07 24.07 23.88 24.03 1,368 -0.08(-0.33%)
Jul 23, 2009 24.00 24.18 23.80 24.11 48,027 +0.16(+0.67%)
Jul 22, 2009 23.83 24.01 23.79 23.95 26,685 -0.01(-0.04%)
Jul 21, 2009 24.55 24.55 23.76 23.96 142,132 -0.01(-0.04%)
Jul 20, 2009 23.70 24.00 23.70 23.97 131,836 +0.38(+1.61%)
Jul 17, 2009 23.66 23.67 23.48 23.59 29,273 +0.07(+0.30%)
Jul 16, 2009 23.53 23.54 23.33 23.52 32,979 +0.09(+0.38%)
Jul 15, 2009 23.28 23.65 23.28 23.43 68,238 +0.32(+1.38%)
Jul 14, 2009 23.00 23.11 22.87 23.11 20,383 +0.12(+0.52%)
Jul 13, 2009 22.67 22.99 22.62 22.99 52,919 +0.27(+1.18%)
Jul 10, 2009 22.45 22.73 22.45 22.72 23,662 +0.00(+0.00%)
Jul 09, 2009 22.71 22.85 22.67 22.72 35,978 +0.19(+0.84%)
Jul 08, 2009 22.79 22.85 22.40 22.53 52,614 -0.19(-0.84%)
Jul 07, 2009 23.23 23.23 22.69 22.72 35,710 -0.54(-2.32%)
Jul 06, 2009 23.01 23.32 22.55 23.26 122,605 +0.07(+0.30%)
Jul 02, 2009 23.31 23.34 23.12 23.19 73,008 -0.27(-1.15%)
Jul 01, 2009 23.45 23.58 23.29 23.46 77,481 +0.29(+1.25%)
Jun 30, 2009 23.20 23.36 23.02 23.17 116,073 +0.06(+0.26%)
Jun 29, 2009 23.35 23.35 23.02 23.11 62,848 -0.21(-0.90%)
Jun 26, 2009 23.26 23.38 23.14 23.32 100,390 +0.20(+0.87%)
Jun 25, 2009 22.96 23.21 22.94 23.12 79,434 +0.22(+0.96%)
Jun 24, 2009 22.96 23.06 22.69 22.90 126,105 +0.12(+0.53%)
Jun 23, 2009 22.41 22.79 22.33 22.78 47,120 +0.60(+2.71%)
Jun 22, 2009 22.57 22.60 22.18 22.18 115,804 -0.72(-3.14%)
Jun 19, 2009 23.02 23.08 22.84 22.90 24,670 +0.18(+0.79%)
Jun 18, 2009 22.96 23.05 22.72 22.72 83,205 -0.19(-0.83%)
Jun 17, 2009 22.85 22.98 22.60 22.91 53,329 +0.05(+0.22%)
Jun 16, 2009 23.24 23.28 22.84 22.86 30,962 -0.27(-1.17%)
Jun 15, 2009 23.30 23.30 22.99 23.13 60,031 -0.29(-1.24%)
Jun 12, 2009 23.19 23.50 23.19 23.42 28,230 +0.09(+0.39%)
Jun 11, 2009 22.97 23.38 22.91 23.33 101,386 +0.22(+0.95%)
Jun 10, 2009 23.72 23.72 22.94 23.11 49,902 -0.14(-0.60%)
Jun 09, 2009 23.13 23.25 23.02 23.25 40,651 +0.42(+1.84%)
Jun 08, 2009 22.89 22.96 22.70 22.83 47,840 -0.12(-0.52%)
Jun 05, 2009 23.41 23.41 22.88 22.95 89,821 -0.22(-0.95%)
Jun 04, 2009 22.80 23.22 22.52 23.17 105,977 +0.24(+1.05%)
Jun 03, 2009 23.26 23.81 22.75 22.93 85,500 -0.52(-2.22%)
Jun 02, 2009 23.10 23.55 23.07 23.45 187,514 +0.40(+1.74%)
Jun 01, 2009 23.50 24.00 22.70 23.05 263,473 +0.22(+0.96%)
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%)
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.