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 (%)
Dec 30, 2011 19.51 19.57 19.45 19.47 78,448 -0.02(-0.08%)
Dec 29, 2011 19.44 19.54 19.33 19.48 105,848 +0.16(+0.85%)
Dec 28, 2011 19.52 19.57 19.22 19.32 107,179 -0.17(-0.87%)
Dec 27, 2011 19.23 19.64 19.23 19.49 65,554 -0.02(-0.10%)
Dec 23, 2011 19.54 19.67 19.50 19.51 63,235 -0.13(-0.66%)
Dec 21, 2011 19.70 19.77 19.50 19.64 130,601 -5.69(-22.46%)
Dec 20, 2011 25.36 25.48 25.30 25.33 35,284 +0.31(+1.24%)
Dec 19, 2011 25.18 25.22 24.96 25.02 138,534 -0.23(-0.91%)
Dec 16, 2011 25.25 25.44 25.11 25.25 91,246 +0.05(+0.20%)
Dec 15, 2011 25.20 25.26 25.06 25.20 129,534 +0.30(+1.20%)
Dec 14, 2011 24.96 25.07 24.80 24.90 148,527 -0.15(-0.60%)
Dec 13, 2011 25.42 25.53 24.93 25.05 191,406 -0.33(-1.30%)
Dec 12, 2011 25.72 25.73 25.33 25.38 156,292 -0.62(-2.37%)
Dec 09, 2011 25.68 26.05 25.68 26.00 52,535 +0.37(+1.42%)
Dec 08, 2011 25.99 26.00 25.45 25.63 42,180 -0.26(-1.00%)
Dec 07, 2011 26.00 26.14 25.89 25.89 40,694 -0.14(-0.54%)
Dec 06, 2011 26.05 26.09 25.94 26.03 44,534 -0.07(-0.27%)
Dec 05, 2011 26.25 26.35 26.04 26.10 159,451 -0.01(-0.04%)
Dec 02, 2011 26.08 26.20 25.95 26.11 39,021 +0.27(+1.04%)
Dec 01, 2011 25.81 26.08 25.70 25.84 100,351 -0.05(-0.19%)
Nov 30, 2011 25.75 26.00 25.68 25.89 34,064 +0.62(+2.45%)
Nov 29, 2011 25.20 25.30 25.12 25.27 64,854 +0.10(+0.40%)
Nov 28, 2011 25.06 25.30 25.06 25.17 51,404 +0.47(+1.90%)
Nov 25, 2011 24.68 24.85 24.53 24.70 35,154 -0.19(-0.76%)
Nov 23, 2011 25.32 25.32 24.66 24.89 87,278 -0.70(-2.74%)
Nov 22, 2011 25.69 25.85 25.47 25.59 89,901 -0.16(-0.62%)
Nov 21, 2011 25.76 25.84 25.56 25.75 92,538 -0.10(-0.39%)
Nov 18, 2011 26.27 26.30 25.81 25.85 64,154 -0.22(-0.84%)
Nov 17, 2011 26.24 26.43 25.93 26.07 102,897 -0.14(-0.53%)
Nov 16, 2011 26.19 26.31 26.12 26.21 58,975 -0.06(-0.23%)
Nov 15, 2011 26.30 26.38 26.19 26.27 46,246 -0.08(-0.30%)
Nov 14, 2011 26.45 26.49 26.24 26.35 40,435 -0.42(-1.57%)
Nov 11, 2011 26.67 26.83 26.53 26.77 17,130 +0.37(+1.40%)
Nov 10, 2011 26.48 26.50 26.23 26.40 30,415 +0.17(+0.65%)
Nov 09, 2011 26.54 26.72 26.16 26.23 34,591 -0.55(-2.06%)
Nov 08, 2011 26.69 26.82 26.65 26.78 41,968 +0.27(+1.02%)
Nov 07, 2011 26.55 26.59 26.45 26.51 21,880 -0.05(-0.19%)
Nov 04, 2011 26.68 26.73 26.41 26.56 30,447 -0.15(-0.56%)
Nov 03, 2011 26.93 26.93 26.64 26.71 23,103 +0.11(+0.41%)
Nov 02, 2011 26.69 26.73 26.59 26.60 22,782 -0.07(-0.28%)
Nov 01, 2011 26.60 26.95 25.83 26.68 38,227 -0.27(-0.98%)
Oct 31, 2011 27.47 27.61 26.92 26.94 48,923 -0.68(-2.46%)
Oct 28, 2011 26.62 27.67 26.11 27.62 105,241 +0.63(+2.33%)
Oct 27, 2011 26.81 27.17 26.39 26.99 167,142 +0.71(+2.70%)
Oct 26, 2011 26.36 26.47 26.14 26.28 92,642 +0.14(+0.54%)
Oct 25, 2011 26.32 26.34 26.11 26.14 70,951 -0.22(-0.83%)
Oct 24, 2011 25.86 26.45 25.85 26.36 94,748 +0.35(+1.35%)
Oct 21, 2011 26.00 26.17 25.88 26.01 41,595 +0.10(+0.39%)
Oct 20, 2011 25.85 25.92 25.52 25.91 63,159 -0.07(-0.27%)
Oct 19, 2011 26.65 26.65 25.92 25.98 50,215 -0.46(-1.74%)
Oct 18, 2011 26.06 26.49 26.01 26.44 20,698 +0.31(+1.19%)
Oct 17, 2011 26.33 26.49 26.10 26.13 42,511 -0.65(-2.43%)
Oct 14, 2011 26.59 26.78 26.45 26.78 146,905 +0.41(+1.55%)
Oct 13, 2011 26.48 26.59 26.22 26.37 50,409 +0.07(+0.27%)
Oct 12, 2011 26.05 26.82 25.89 26.30 109,812 +0.03(+0.11%)
Oct 11, 2011 26.09 26.28 26.09 26.27 28,810 +0.21(+0.81%)
Oct 10, 2011 26.40 26.41 25.98 26.06 97,846 -0.04(-0.15%)
Oct 07, 2011 25.95 26.32 25.80 26.10 151,639 +0.54(+2.11%)
Oct 06, 2011 25.61 25.82 25.38 25.56 102,485 +0.38(+1.51%)
Oct 05, 2011 24.93 25.29 24.68 25.18 122,969 +0.63(+2.57%)
Oct 04, 2011 24.27 24.65 24.05 24.55 245,705 +0.26(+1.07%)
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.