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 (%)
Nov 30, 2017 18.18 18.18 18.18 18.18 151 -0.11(-0.61%)
Nov 29, 2017 18.62 18.62 18.25 18.30 20,811 -0.29(-1.54%)
Nov 28, 2017 18.45 18.65 18.45 18.58 8,253 +0.03(+0.15%)
Nov 27, 2017 18.48 18.55 18.37 18.55 21,829 +0.12(+0.64%)
Nov 24, 2017 18.52 18.52 18.43 18.43 1,116 -0.03(-0.16%)
Nov 22, 2017 18.31 18.46 18.31 18.46 932 +0.24(+1.30%)
Nov 21, 2017 18.20 18.30 18.18 18.23 5,595 +0.15(+0.82%)
Nov 16, 2017 18.08 18.08 18.08 3 +0.20(+1.10%)
Nov 15, 2017 17.88 17.88 17.88 17.88 361 -0.00(-0.03%)
Nov 14, 2017 18.10 18.10 17.88 17.89 11,886 -0.19(-1.04%)
Nov 13, 2017 17.99 18.18 17.98 18.07 6,000 -0.11(-0.62%)
Nov 10, 2017 18.12 18.19 18.11 18.19 1,427 -0.04(-0.22%)
Nov 09, 2017 18.35 18.35 18.16 18.23 5,168 -0.01(-0.05%)
Nov 08, 2017 18.28 18.37 18.16 18.24 10,380 +0.14(+0.76%)
Nov 07, 2017 18.04 18.21 18.01 18.10 29,318 +0.01(+0.05%)
Nov 06, 2017 18.05 18.24 18.05 18.09 9,928 +0.23(+1.26%)
Nov 03, 2017 17.98 17.98 17.86 17.86 3,249 -0.34(-1.89%)
Nov 02, 2017 18.08 18.21 18.08 18.21 4,608 +0.16(+0.88%)
Nov 01, 2017 17.94 18.19 17.89 18.05 22,632 -0.06(-0.33%)
Oct 31, 2017 18.06 18.13 18.05 18.11 755 -0.02(-0.11%)
Oct 30, 2017 18.25 18.25 18.09 18.13 5,965 -0.12(-0.65%)
Oct 27, 2017 18.06 18.31 18.05 18.25 3,263 +0.20(+1.09%)
Oct 26, 2017 18.23 18.31 18.05 18.05 25,455 -0.24(-1.30%)
Oct 25, 2017 18.33 18.41 18.19 18.29 1,624 +0.09(+0.49%)
Oct 24, 2017 18.26 18.31 18.12 18.20 5,529 -0.18(-0.97%)
Oct 23, 2017 18.51 18.51 18.37 18.37 1,378 -0.20(-1.06%)
Oct 20, 2017 18.69 18.71 18.52 18.57 26,949 -0.15(-0.79%)
Oct 19, 2017 18.74 18.74 18.72 18.72 588 +0.12(+0.64%)
Oct 18, 2017 18.68 18.68 18.57 18.60 2,162 -0.07(-0.40%)
Oct 17, 2017 18.57 18.68 18.54 18.68 715 +0.09(+0.51%)
Oct 16, 2017 18.78 18.78 18.55 18.58 3,647 -0.09(-0.48%)
Oct 13, 2017 18.65 18.67 18.65 18.67 1,010 +0.03(+0.19%)
Oct 12, 2017 18.52 18.64 18.52 18.64 407 +0.05(+0.27%)
Oct 11, 2017 18.73 18.73 18.58 18.59 1,814 +0.05(+0.29%)
Oct 10, 2017 18.71 18.71 18.45 18.53 7,432 -0.07(-0.37%)
Oct 09, 2017 18.69 18.69 18.53 18.60 1,306 -0.11(-0.58%)
Oct 06, 2017 18.64 18.71 18.60 18.71 85,298 -0.01(-0.05%)
Oct 05, 2017 18.82 18.82 18.68 18.72 4,113 -0.10(-0.55%)
Oct 04, 2017 18.86 18.86 18.82 18.82 403 +0.09(+0.49%)
Oct 03, 2017 18.68 18.73 18.65 18.73 8,875 -0.02(-0.12%)
Oct 02, 2017 18.66 18.76 18.66 18.76 311 +0.07(+0.40%)
Sep 29, 2017 18.65 18.77 18.62 18.68 2,039 +0.17(+0.91%)
Sep 28, 2017 18.45 18.55 18.44 18.51 48,268 +0.01(+0.05%)
Sep 27, 2017 18.40 18.50 18.38 18.50 20,840 -0.13(-0.69%)
Sep 26, 2017 18.67 18.71 18.62 18.63 25,434 -0.08(-0.45%)
Sep 25, 2017 18.68 18.72 18.62 18.72 2,049 -0.09(-0.50%)
Sep 22, 2017 18.91 18.91 18.81 18.81 1,032 -0.03(-0.18%)
Sep 21, 2017 18.77 18.84 18.71 18.84 2,737 +0.27(+1.46%)
Sep 20, 2017 18.87 18.95 18.57 18.57 4,902 -0.19(-1.00%)
Sep 19, 2017 18.89 18.89 18.68 18.76 6,661 -0.08(-0.42%)
Sep 18, 2017 18.88 18.89 18.80 18.84 1,275 -0.13(-0.68%)
Sep 15, 2017 18.87 18.97 18.87 18.97 2,947 +0.08(+0.42%)
Sep 14, 2017 18.89 18.89 18.89 18.89 1,950 +0.08(+0.42%)
Sep 13, 2017 18.83 18.88 18.78 18.81 5,825 -0.09(-0.47%)
Sep 12, 2017 18.96 19.04 18.90 18.90 4,144 -0.13(-0.66%)
Sep 11, 2017 19.10 19.21 19.01 19.02 6,720 -0.00(-0.01%)
Sep 08, 2017 19.00 19.08 18.95 19.03 42,147 -0.06(-0.31%)
Sep 07, 2017 19.05 19.14 19.05 19.09 8,552 +0.08(+0.42%)
Sep 06, 2017 18.90 19.05 18.89 19.01 16,741 +0.14(+0.73%)
Sep 05, 2017 18.80 18.87 18.78 18.87 9,107 +0.20(+1.06%)
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.