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 (%)
Jun 30, 2016 16.46 16.64 16.46 16.64 12,070 +0.26(+1.59%)
Jun 29, 2016 16.31 16.49 16.26 16.38 9,837 +0.26(+1.61%)
Jun 28, 2016 15.77 16.12 15.77 16.12 8,431 +0.45(+2.87%)
Jun 27, 2016 15.65 15.70 15.58 15.67 72,866 +0.06(+0.36%)
Jun 24, 2016 15.54 15.74 15.52 15.61 2,943 -0.28(-1.74%)
Jun 23, 2016 15.81 15.89 15.79 15.89 9,561 +0.21(+1.32%)
Jun 22, 2016 15.68 15.68 15.68 15.68 2,109 +0.07(+0.47%)
Jun 21, 2016 15.72 15.72 15.58 15.61 6,171 +0.04(+0.26%)
Jun 20, 2016 15.50 15.68 15.50 15.57 56,325 +0.07(+0.47%)
Jun 17, 2016 15.47 15.54 15.45 15.50 2,807 +0.25(+1.64%)
Jun 16, 2016 15.05 15.29 15.05 15.25 4,395 -0.08(-0.50%)
Jun 15, 2016 15.25 15.32 14.76 15.32 3,483 +0.16(+1.08%)
Jun 14, 2016 15.20 15.20 15.15 15.16 2,682 -0.04(-0.26%)
Jun 13, 2016 15.33 15.33 15.20 15.20 6,108 -0.25(-1.62%)
Jun 10, 2016 15.49 15.49 15.45 15.45 320 -0.12(-0.77%)
Jun 09, 2016 15.68 15.75 15.56 15.57 44,656 -0.16(-1.02%)
Jun 08, 2016 15.59 15.73 15.50 15.73 27,546 +0.41(+2.68%)
Jun 07, 2016 15.23 15.32 15.23 15.32 9,345 +0.23(+1.52%)
Jun 06, 2016 15.09 15.14 15.00 15.09 5,901 +0.10(+0.67%)
Jun 03, 2016 14.97 15.00 14.88 14.99 7,839 +0.24(+1.63%)
Jun 02, 2016 14.55 14.75 14.55 14.75 3,101 +0.05(+0.34%)
Jun 01, 2016 14.50 14.70 14.50 14.70 3,245 +0.10(+0.71%)
May 31, 2016 14.78 14.78 14.53 14.60 8,860 -0.02(-0.16%)
May 27, 2016 14.65 14.62 14.62 14.62 8,200 -0.04(-0.28%)
May 26, 2016 14.69 14.76 14.66 14.66 5,516 -0.02(-0.13%)
May 25, 2016 14.73 14.78 14.60 14.68 8,622 -0.10(-0.70%)
May 24, 2016 14.80 14.88 14.77 14.78 5,940 +0.01(+0.09%)
May 23, 2016 14.89 14.89 14.74 14.77 3,198 -0.12(-0.78%)
May 20, 2016 14.77 14.96 14.77 14.89 14,701 +0.18(+1.20%)
May 19, 2016 14.65 14.74 14.65 14.71 5,789 -0.04(-0.27%)
May 18, 2016 15.01 15.01 14.75 14.75 9,298 -0.32(-2.12%)
May 17, 2016 15.00 15.09 14.87 15.07 22,854 +0.08(+0.51%)
May 16, 2016 14.88 15.77 14.71 14.99 14,933 +0.10(+0.70%)
May 13, 2016 14.97 15.02 14.87 14.89 13,578 -0.24(-1.61%)
May 12, 2016 15.00 15.14 15.00 15.13 7,860 -0.11(-0.70%)
May 11, 2016 15.08 15.24 15.08 15.24 3,948 +0.14(+0.93%)
May 10, 2016 15.11 15.11 15.09 15.10 3,546 +0.33(+2.23%)
May 09, 2016 14.88 14.89 14.60 14.77 9,385 -0.21(-1.40%)
May 06, 2016 14.73 14.98 14.72 14.98 16,440 +0.24(+1.63%)
May 05, 2016 14.65 14.78 14.65 14.74 2,783 -0.03(-0.20%)
May 04, 2016 14.74 14.78 14.71 14.77 5,483 +0.09(+0.61%)
May 03, 2016 14.87 14.87 14.66 14.68 30,245 -0.32(-2.13%)
May 02, 2016 15.05 15.17 14.90 15.00 2,681 -0.17(-1.12%)
Apr 29, 2016 15.15 15.25 15.15 15.17 5,586 +0.14(+0.93%)
Apr 28, 2016 14.90 15.05 14.90 15.03 9,990 +0.20(+1.35%)
Apr 27, 2016 14.84 14.91 14.74 14.83 2,359 -0.03(-0.20%)
Apr 26, 2016 14.84 14.86 14.76 14.86 28,354 +0.09(+0.61%)
Apr 25, 2016 14.73 14.77 14.70 14.77 5,351 +0.17(+1.16%)
Apr 22, 2016 14.58 14.60 14.48 14.60 1,183 -0.13(-0.88%)
Apr 21, 2016 14.75 14.75 14.73 14.73 216 +0.00(+0.00%)
Apr 20, 2016 14.72 14.83 14.64 14.73 26,487 -0.06(-0.41%)
Apr 19, 2016 14.54 14.81 14.54 14.79 14,030 +0.27(+1.86%)
Apr 18, 2016 14.57 14.69 14.48 14.52 59,076 -0.30(-2.02%)
Apr 15, 2016 14.75 14.84 14.58 14.82 20,235 -0.14(-0.94%)
Apr 14, 2016 14.82 15.08 14.76 14.96 59,116 -0.04(-0.27%)
Apr 13, 2016 14.80 15.00 14.64 15.00 26,847 +0.01(+0.07%)
Apr 12, 2016 14.75 14.99 14.64 14.99 46,667 +0.14(+0.94%)
Apr 11, 2016 14.62 14.85 14.58 14.85 15,848 +0.45(+3.12%)
Apr 08, 2016 14.34 14.46 14.34 14.40 2,530 +0.31(+2.21%)
Apr 07, 2016 14.09 14.11 14.00 14.09 7,885 -0.20(-1.41%)
Apr 06, 2016 14.08 14.29 14.06 14.29 22,583 +0.19(+1.37%)
Apr 05, 2016 14.26 14.27 14.07 14.10 9,975 -0.28(-1.97%)
Apr 04, 2016 14.51 14.55 14.37 14.38 241,471 -0.25(-1.71%)
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.