WisdomTree Brazilian Real Strategy Fund Historical Stock Prices

(ETF)
BZF 
$19.04
*  
0.18
0.94%
Get BZF Alerts
*Delayed - data as of Jul. 31, 2014  -  Find a broker to begin trading BZF now


Community Rating:
View:    BZF Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 30-APR-2014 TO 31-JUL-2014

Date Open High Low Close / Last Volume
16:00  19.25  19.0601  19.03  19.04 1,052
07/31/2014 19.0301 19.0601 19.03 19.04 1,052
07/30/2014 19.25 19.25 19.22 19.22 4,198
07/29/2014 19.42 19.43 19.38 19.39 6,460
07/28/2014 19.33 19.47 19.3001 19.42 22,670
07/25/2014 19.35 19.36 19.35 19.35 594
07/24/2014 19.42 19.53 19.4101 19.53 3,225
07/23/2014 19.41 19.5699 19.38 19.39 3,466
07/22/2014 19.5 19.51 19.38 19.46 4,384
07/21/2014 19.32 19.4 19.29 19.34 11,571
07/18/2014 18.95 19.34 18.65 19.25 26,933
07/17/2014 19.2 19.21 19.1 19.13 5,524
07/16/2014 19.41 19.41 19.34 19.35 2,958
07/15/2014 19.48 19.48 19.3 19.331 13,015
07/14/2014 19.34 19.44 19.34 19.43 4,140
07/11/2014 19.39 19.44 19.3501 19.44 1,462
07/10/2014 19.27 19.3887 19.2601 19.34 6,424
07/09/2014 19.3306 19.42 19.3306 19.36 3,059
07/08/2014 19.38 19.38 19.371 19.371 2,299
07/07/2014 19.65 19.65 19.3 19.3 14,940
07/03/2014 19.2302 19.4399 19.21 19.4399 2,669
07/02/2014 19.48 19.48 19.2 19.2 2,832
07/01/2014 19.4 19.49 19.4 19.44 1,295
06/30/2014 19.43 19.51 19.35 19.35 13,792
06/27/2014 19.5 19.5 19.44 19.5 8,274
06/26/2014 19.34 19.5999 19.34 19.54 11,481
06/25/2014 19.37 19.42 19.34 19.4101 8,138
06/24/2014 19.3 19.3199 19.201 19.23 3,874
06/23/2014 19.27 19.3499 19.22 19.22 21,863
06/20/2014 19.09 19.2299 19.08 19.22 5,155
06/19/2014 19.24 19.24 19.12 19.13 2,299
06/18/2014 19.05 19.22 18.94 19.21 6,267
06/17/2014 18.996 19.05 18.85 18.95 7,374
06/16/2014 18.99 19.2 18.99 19.1199 10,348
06/13/2014 19.05 19.16 19.01 19.11 7,774
06/12/2014 19.16 19.16 19.01 19.061 5,810
06/11/2014 19.17 19.18 19.11 19.11 4,979
06/10/2014 19.21 19.21 19.07 19.11 6,403
06/09/2014 18.83 19.23 18.83 19.05 20,405
06/06/2014 18.9301 18.9999 18.9 18.95 3,325
06/05/2014 18.7235 18.89 18.7235 18.77 11,491
06/04/2014 18.71 18.71 18.55 18.67 11,475
06/03/2014 18.74 18.88 18.61 18.65 7,352
06/02/2014 18.84 18.9 18.6601 18.67 14,452
05/30/2014 19.05 19.05 18.911 18.93 16,150
05/29/2014 19.03 19.149 19.03 19.08 1,576
05/28/2014 18.942 19 18.942 18.99 1,409
05/27/2014 19.01 19.01 18.91 18.94 16,862
05/23/2014 19.08 19.1797 19.06 19.1199 6,797
05/22/2014 19.25 19.25 19.0901 19.19 61,610
05/21/2014 19.14 19.19 19.1025 19.16 12,805
05/20/2014 19.07 19.17 19.07 19.13 9,218
05/19/2014 19.15 19.23 19.15 19.18 8,704
05/16/2014 19.09 19.18 19.09 19.12 4,621
05/15/2014 19.103 19.135 19.02 19.07 34,015
05/14/2014 19.09 19.2 19.09 19.18 6,065
05/13/2014 19.14 19.16 19.09 19.1 7,534
05/12/2014 19.04 19.13 19.03 19.03 6,480
05/09/2014 19.01 19.12 19.01 19.12 3,200
05/08/2014 19.17 19.26 19.0601 19.08 16,793
05/07/2014 18.9899 19.011 18.9461 19.011 3,909
05/06/2014 18.96 19 18.92 18.95 11,986
05/05/2014 19.15 19.15 18.7701 18.78 12,621
05/02/2014 18.95 19.03 18.95 18.97 14,029
05/01/2014 18.888 18.9 18.83 18.85 10,392
04/30/2014 18.9 18.94 18.77 18.9 66,174
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?