Wisdomtree Brazilian Real Fund (NY: BZF )

16.46 USD UNCHANGED
Last Price Updated: 9:00 PM EDT, Mar 14, 2019 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 16.89 16.91 16.83 16.83 2,888 -0.16(-0.95%)
Feb 27, 2019 16.90 16.99 16.90 16.99 3,944 +0.07(+0.43%)
Feb 26, 2019 16.84 17.00 16.83 16.92 25,334 -0.06(-0.35%)
Feb 25, 2019 16.96 17.04 16.96 16.98 5,695 +0.01(+0.06%)
Feb 22, 2019 16.85 17.13 16.85 16.97 8,000 +0.12(+0.73%)
Feb 21, 2019 16.86 16.86 16.82 16.85 1,360 -0.12(-0.70%)
Feb 20, 2019 17.03 17.03 16.96 16.96 349 -0.08(-0.50%)
Feb 19, 2019 16.99 17.06 16.95 17.05 7,541 -0.04(-0.23%)
Feb 15, 2019 17.11 17.11 17.00 17.09 8,600 +0.08(+0.44%)
Feb 14, 2019 16.79 17.02 16.79 17.01 3,090 +0.19(+1.10%)
Feb 13, 2019 16.83 16.83 16.83 16.83 764 -0.25(-1.48%)
Feb 12, 2019 17.04 17.15 17.04 17.08 2,287 +0.25(+1.50%)
Feb 11, 2019 16.95 16.95 16.77 16.83 3,778 -0.12(-0.68%)
Feb 08, 2019 16.95 16.97 16.92 16.95 2,900 -0.11(-0.65%)
Feb 07, 2019 17.17 17.17 16.96 17.06 5,690 +0.01(+0.03%)
Feb 06, 2019 17.05 17.06 17.00 17.05 1,720 -0.01(-0.06%)
Feb 05, 2019 17.35 17.35 17.06 17.06 930 -0.12(-0.70%)
Feb 04, 2019 17.23 17.23 17.06 17.18 7,701 -0.17(-0.98%)
Feb 01, 2019 17.15 17.44 17.15 17.35 7,700 +0.05(+0.29%)
Jan 31, 2019 17.23 17.35 17.10 17.30 5,699 +0.21(+1.23%)
Jan 30, 2019 16.95 17.17 16.91 17.09 1,781 +0.15(+0.86%)
Jan 29, 2019 16.87 17.08 16.86 16.94 4,824 +0.23(+1.37%)
Jan 28, 2019 16.65 16.75 16.48 16.72 2,115 -0.05(-0.30%)
Jan 25, 2019 16.76 16.76 16.76 16.76 100 +0.06(+0.35%)
Jan 24, 2019 16.71 16.71 16.71 16.71 88 -0.13(-0.75%)
Jan 23, 2019 16.83 16.83 16.83 16.83 29 +0.20(+1.19%)
Jan 22, 2019 16.57 16.82 16.56 16.63 548 -0.21(-1.22%)
Jan 18, 2019 16.82 16.84 16.70 16.84 5,100 -0.05(-0.30%)
Jan 17, 2019 16.74 16.91 16.74 16.89 13,997 -0.10(-0.59%)
Jan 16, 2019 16.90 16.99 16.90 16.99 1,004 +0.04(+0.21%)
Jan 15, 2019 16.95 16.95 16.95 16.95 75 -0.06(-0.36%)
Jan 14, 2019 17.10 17.10 17.02 17.02 839 +0.08(+0.48%)
Jan 11, 2019 16.95 16.99 16.89 16.93 1,900 -0.04(-0.24%)
Jan 10, 2019 17.09 17.12 16.80 16.98 8,329 -0.17(-1.02%)
Jan 09, 2019 17.00 17.15 17.00 17.15 12,000 +0.26(+1.55%)
Jan 08, 2019 16.85 16.94 16.85 16.89 1,566 +0.06(+0.35%)
Jan 07, 2019 16.95 16.95 16.83 16.83 603 +0.25(+1.51%)
Jan 04, 2019 16.66 16.97 16.58 16.58 5,300 -0.17(-0.99%)
Jan 03, 2019 16.77 16.79 16.68 16.75 3,647 +0.13(+0.80%)
Jan 02, 2019 16.37 16.75 16.35 16.61 5,015 +0.18(+1.08%)
Dec 31, 2018 16.19 16.92 16.19 16.43 900 +0.48(+3.04%)
Dec 28, 2018 16.16 16.70 15.95 15.95 2,900 -0.55(-3.32%)
Dec 27, 2018 16.00 17.00 16.00 16.50 7,373 +0.10(+0.59%)
Dec 26, 2018 16.00 16.40 16.00 16.40 328 +0.33(+2.06%)
Dec 24, 2018 16.21 16.21 15.93 16.07 1,600 -0.27(-1.65%)
Dec 21, 2018 16.42 16.42 16.30 16.34 500 -0.12(-0.70%)
Dec 20, 2018 16.49 16.51 16.41 16.46 7,984 +0.19(+1.14%)
Dec 19, 2018 16.36 16.36 16.27 16.27 511 -0.03(-0.17%)
Dec 18, 2018 16.30 16.30 16.30 16.30 1,366 +0.02(+0.15%)
Dec 17, 2018 15.96 16.27 15.96 16.27 808 +0.13(+0.83%)
Dec 14, 2018 16.31 16.31 16.07 16.14 1,500 -0.20(-1.22%)
Dec 13, 2018 16.30 16.34 16.30 16.34 1,022 -0.19(-1.16%)
Dec 12, 2018 16.48 16.53 16.48 16.53 1,431 +0.29(+1.80%)
Dec 11, 2018 16.32 16.32 16.24 16.24 950 +0.06(+0.35%)
Dec 10, 2018 16.12 16.19 16.12 16.19 531 -0.11(-0.70%)
Dec 07, 2018 16.41 16.42 16.30 16.30 3,400 -0.05(-0.31%)
Dec 06, 2018 16.04 16.35 16.03 16.35 7,303 -0.14(-0.85%)
Dec 04, 2018 16.55 16.63 16.49 16.49 300 +0.07(+0.43%)
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.