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 31, 2013 18.57 18.57 18.33 18.44 97,695 -0.22(-1.20%)
May 30, 2013 18.63 18.69 18.48 18.66 33,597 +0.11(+0.62%)
May 29, 2013 18.87 18.90 18.55 18.55 36,543 -0.45(-2.37%)
May 28, 2013 19.07 19.10 18.93 19.00 60,911 -0.11(-0.58%)
May 24, 2013 19.13 19.19 19.09 19.11 8,853 -0.12(-0.62%)
May 23, 2013 19.10 19.26 19.10 19.23 16,602 +0.11(+0.57%)
May 22, 2013 19.11 19.29 19.11 19.12 17,428 -0.11(-0.56%)
May 21, 2013 19.18 19.28 19.18 19.23 17,495 +0.00(+0.00%)
May 20, 2013 19.14 19.31 19.14 19.23 11,905 -0.07(-0.36%)
May 17, 2013 19.25 19.31 19.19 19.30 17,289 -0.02(-0.10%)
May 16, 2013 19.48 19.48 19.26 19.32 10,430 -0.10(-0.51%)
May 15, 2013 19.37 19.49 19.28 19.42 13,273 -0.11(-0.56%)
May 13, 2013 19.45 19.53 19.38 19.53 15,493 +0.17(+0.88%)
May 10, 2013 19.40 19.44 19.30 19.36 10,351 -0.14(-0.71%)
May 09, 2013 19.46 19.60 19.43 19.50 11,040 -0.06(-0.31%)
May 08, 2013 19.55 19.60 19.53 19.56 4,641 +0.00(+0.00%)
May 07, 2013 19.34 19.59 19.25 19.56 9,211 +0.13(+0.69%)
May 06, 2013 19.57 19.58 19.38 19.43 14,181 -0.04(-0.18%)
May 03, 2013 19.50 19.48 19.41 19.46 16,461 +0.02(+0.10%)
May 02, 2013 19.51 19.54 19.40 19.44 19,947 -0.09(-0.47%)
May 01, 2013 19.36 19.53 19.36 19.53 2,523 -0.02(-0.09%)
Apr 30, 2013 19.47 19.60 19.51 19.55 20,337 +0.04(+0.21%)
Apr 29, 2013 19.79 19.79 19.51 19.51 3,203 -0.06(-0.31%)
Apr 26, 2013 19.56 19.65 19.56 19.57 5,071 +0.01(+0.05%)
Apr 25, 2013 19.50 19.58 19.34 19.56 11,693 +0.13(+0.67%)
Apr 24, 2013 19.36 19.47 19.33 19.43 16,615 +0.09(+0.49%)
Apr 23, 2013 19.36 19.50 19.30 19.34 10,257 -0.09(-0.44%)
Apr 22, 2013 19.35 19.47 19.35 19.42 4,638 +0.01(+0.05%)
Apr 19, 2013 19.54 19.55 19.40 19.41 35,788 +0.03(+0.15%)
Apr 18, 2013 19.45 19.53 19.33 19.38 112,097 -0.21(-1.07%)
Apr 17, 2013 19.62 19.75 19.50 19.59 19,613 -0.03(-0.15%)
Apr 16, 2013 19.81 19.81 19.59 19.62 7,170 +0.05(+0.25%)
Apr 15, 2013 19.76 19.86 19.57 19.57 17,658 -0.31(-1.55%)
Apr 12, 2013 19.77 19.90 19.74 19.88 41,411 +0.06(+0.30%)
Apr 11, 2013 19.88 19.93 19.81 19.82 26,987 +0.03(+0.15%)
Apr 10, 2013 20.00 20.00 19.77 19.79 8,728 +0.03(+0.15%)
Apr 09, 2013 19.64 19.79 19.64 19.76 7,287 +0.07(+0.36%)
Apr 08, 2013 19.69 19.77 19.62 19.69 6,884 -0.05(-0.27%)
Apr 05, 2013 19.44 19.77 19.44 19.74 14,233 +0.30(+1.57%)
Apr 04, 2013 19.39 19.44 19.22 19.44 10,312 +0.11(+0.56%)
Apr 03, 2013 19.27 19.44 19.26 19.33 83,420 -0.03(-0.15%)
Apr 02, 2013 19.37 19.48 19.30 19.36 78,128 -0.03(-0.15%)
Apr 01, 2013 19.29 19.49 19.25 19.39 71,987 +0.02(+0.12%)
Mar 28, 2013 19.30 19.50 19.30 19.37 77,559 -0.06(-0.33%)
Mar 27, 2013 19.30 19.48 19.30 19.43 10,970 +0.04(+0.21%)
Mar 26, 2013 19.52 19.57 19.38 19.39 10,129 -0.01(-0.05%)
Mar 25, 2013 19.41 19.42 19.34 19.40 22,460 +0.00(+0.00%)
Mar 22, 2013 19.30 19.44 19.30 19.40 18,501 +0.00(+0.00%)
Mar 21, 2013 19.65 19.65 19.40 19.40 31,779 -0.28(-1.43%)
Mar 20, 2013 19.54 19.72 19.54 19.68 5,247 +0.02(+0.11%)
Mar 19, 2013 19.70 19.79 19.64 19.66 24,235 +0.00(+0.00%)
Mar 18, 2013 19.48 19.75 19.48 19.66 7,093 -0.07(-0.35%)
Mar 15, 2013 19.76 19.81 19.73 19.73 10,290 -0.03(-0.15%)
Mar 14, 2013 19.80 19.88 19.72 19.76 10,937 -0.04(-0.18%)
Mar 13, 2013 19.82 19.88 19.77 19.80 4,300 -0.16(-0.83%)
Mar 12, 2013 19.94 20.01 19.89 19.96 69,753 +0.02(+0.10%)
Mar 11, 2013 20.26 20.26 19.88 19.94 45,476 -0.20(-0.99%)
Mar 08, 2013 20.00 20.14 19.96 20.14 35,799 +0.20(+1.00%)
Mar 07, 2013 19.75 19.96 19.74 19.94 10,379 +0.12(+0.60%)
Mar 06, 2013 19.90 19.90 19.82 19.82 6,081 -0.02(-0.10%)
Mar 05, 2013 19.76 19.86 19.76 19.84 5,047 +0.08(+0.40%)
Mar 04, 2013 19.59 19.78 19.59 19.76 10,150 +0.06(+0.29%)
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.