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 (%)
Oct 31, 2017 18.28 18.35 18.27 18.33 746 -0.02(-0.11%)
Oct 30, 2017 18.47 18.47 18.31 18.35 5,893 -0.12(-0.65%)
Oct 27, 2017 18.28 18.53 18.27 18.47 3,224 +0.20(+1.09%)
Oct 26, 2017 18.45 18.53 18.27 18.27 25,147 -0.24(-1.30%)
Oct 25, 2017 18.55 18.64 18.41 18.51 1,605 +0.09(+0.49%)
Oct 24, 2017 18.48 18.53 18.34 18.42 5,463 -0.18(-0.97%)
Oct 23, 2017 18.74 18.74 18.60 18.60 1,362 -0.20(-1.06%)
Oct 20, 2017 18.92 18.94 18.75 18.80 26,623 -0.15(-0.79%)
Oct 19, 2017 18.97 18.97 18.95 18.95 581 +0.12(+0.64%)
Oct 18, 2017 18.91 18.91 18.80 18.83 2,136 -0.08(-0.40%)
Oct 17, 2017 18.79 18.91 18.77 18.91 707 +0.10(+0.51%)
Oct 16, 2017 19.01 19.01 18.78 18.81 3,603 -0.09(-0.48%)
Oct 13, 2017 18.88 18.90 18.88 18.90 998 +0.04(+0.19%)
Oct 12, 2017 18.75 18.86 18.75 18.86 403 +0.05(+0.27%)
Oct 11, 2017 18.96 18.96 18.81 18.82 1,793 +0.05(+0.29%)
Oct 10, 2017 18.94 18.94 18.68 18.76 7,343 -0.07(-0.37%)
Oct 09, 2017 18.92 18.92 18.76 18.83 1,291 -0.11(-0.58%)
Oct 06, 2017 18.87 18.94 18.83 18.94 84,266 -0.01(-0.05%)
Oct 05, 2017 19.05 19.05 18.91 18.95 4,064 -0.11(-0.55%)
Oct 04, 2017 19.09 19.09 19.05 19.05 399 +0.09(+0.49%)
Oct 03, 2017 18.91 18.96 18.88 18.96 8,768 -0.02(-0.12%)
Oct 02, 2017 18.89 18.98 18.89 18.98 308 +0.07(+0.40%)
Sep 29, 2017 18.88 19.00 18.85 18.91 2,015 +0.17(+0.91%)
Sep 28, 2017 18.68 18.78 18.67 18.74 47,684 +0.01(+0.05%)
Sep 27, 2017 18.63 18.73 18.61 18.73 20,588 -0.13(-0.69%)
Sep 26, 2017 18.90 18.94 18.85 18.86 25,127 -0.08(-0.45%)
Sep 25, 2017 18.91 18.94 18.85 18.94 2,025 -0.10(-0.50%)
Sep 22, 2017 19.14 19.14 19.04 19.04 1,020 -0.04(-0.18%)
Sep 21, 2017 19.00 19.07 18.94 19.07 2,704 +0.27(+1.46%)
Sep 20, 2017 19.10 19.18 18.80 18.80 4,843 -0.19(-1.00%)
Sep 19, 2017 19.12 19.12 18.91 18.99 6,581 -0.08(-0.42%)
Sep 18, 2017 19.11 19.12 19.03 19.07 1,260 -0.13(-0.68%)
Sep 15, 2017 19.10 19.20 19.10 19.20 2,912 +0.08(+0.42%)
Sep 14, 2017 19.12 19.12 19.12 19.12 1,927 +0.08(+0.42%)
Sep 13, 2017 19.06 19.11 19.01 19.04 5,755 -0.09(-0.47%)
Sep 12, 2017 19.19 19.27 19.13 19.13 4,094 -0.13(-0.66%)
Sep 11, 2017 19.33 19.45 19.24 19.26 6,639 -0.00(-0.01%)
Sep 08, 2017 19.23 19.31 19.18 19.26 41,637 -0.06(-0.31%)
Sep 07, 2017 19.28 19.37 19.28 19.32 8,449 +0.08(+0.42%)
Sep 06, 2017 19.13 19.28 19.12 19.24 16,539 +0.14(+0.73%)
Sep 05, 2017 19.03 19.10 19.01 19.10 8,997 +0.20(+1.06%)
Sep 01, 2017 19.04 19.10 18.90 18.90 8,208 -0.04(-0.23%)
Aug 31, 2017 18.90 18.99 18.90 18.94 2,387 +0.09(+0.50%)
Aug 30, 2017 18.75 18.85 18.75 18.85 350 +0.06(+0.30%)
Aug 28, 2017 18.79 7 -0.06(-0.30%)
Aug 25, 2017 18.92 18.92 18.85 18.85 2,647 -0.05(-0.29%)
Aug 24, 2017 18.95 18.96 18.89 18.91 7,141 -0.02(-0.12%)
Aug 23, 2017 18.74 18.93 18.74 18.93 2,757 +0.27(+1.43%)
Aug 22, 2017 18.86 18.86 18.66 18.66 320 -0.06(-0.32%)
Aug 21, 2017 18.93 18.93 18.66 18.72 3,445 -0.06(-0.32%)
Aug 18, 2017 18.74 18.85 18.60 18.78 7,952 +0.14(+0.76%)
Aug 17, 2017 18.68 18.68 18.64 18.64 533 -0.11(-0.59%)
Aug 16, 2017 18.65 18.75 18.65 18.75 1,101 +0.23(+1.25%)
Aug 15, 2017 18.57 18.68 18.50 18.52 2,393 -0.05(-0.28%)
Aug 14, 2017 18.57 18.57 18.48 18.57 1,773 -0.16(-0.84%)
Aug 11, 2017 18.67 18.73 18.66 18.73 1,380 +0.03(+0.14%)
Aug 10, 2017 18.70 18.70 18.70 18.70 433 -0.07(-0.39%)
Aug 09, 2017 18.60 18.79 18.58 18.77 1,177 -0.12(-0.62%)
Aug 08, 2017 18.85 18.89 18.85 18.89 714 +0.03(+0.16%)
Aug 07, 2017 18.85 18.90 18.82 18.86 41,285 -0.05(-0.26%)
Aug 04, 2017 18.97 18.98 18.91 18.91 866 +0.00(+0.00%)
Aug 03, 2017 18.96 18.96 18.81 18.91 2,504 -0.01(-0.05%)
Aug 02, 2017 18.92 18.92 18.87 18.92 5,521 +0.09(+0.48%)
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.