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, 2018 17.01 17.06 16.86 16.86 4,596 -0.22(-1.29%)
Oct 30, 2018 16.94 17.08 16.82 17.08 22,647 +0.09(+0.52%)
Oct 29, 2018 17.45 17.45 16.99 16.99 9,290 -0.25(-1.47%)
Oct 26, 2018 17.15 17.30 17.15 17.25 16,000 +0.18(+1.03%)
Oct 25, 2018 16.98 17.07 16.98 17.07 627 +0.17(+1.01%)
Oct 24, 2018 17.01 17.01 16.86 16.90 1,793 -0.12(-0.68%)
Oct 23, 2018 16.97 17.02 16.95 17.02 2,555 -0.10(-0.61%)
Oct 22, 2018 17.11 17.19 17.11 17.12 1,692 +0.15(+0.88%)
Oct 19, 2018 17.02 17.05 16.90 16.97 6,400 +0.04(+0.24%)
Oct 18, 2018 17.15 17.15 16.93 16.93 4,579 -0.22(-1.28%)
Oct 17, 2018 17.00 17.27 16.94 17.15 25,454 +0.25(+1.48%)
Oct 16, 2018 17.00 17.00 16.90 16.90 2,835 +0.07(+0.45%)
Oct 15, 2018 16.87 16.87 16.69 16.82 3,962 +0.02(+0.15%)
Oct 12, 2018 16.67 16.80 16.67 16.80 900 +0.18(+1.10%)
Oct 11, 2018 16.76 16.78 16.62 16.62 4,624 -0.16(-0.97%)
Oct 10, 2018 16.79 16.86 16.69 16.78 12,466 -0.26(-1.53%)
Oct 09, 2018 16.88 17.07 16.74 17.04 25,995 +0.16(+0.95%)
Oct 08, 2018 16.65 16.88 16.60 16.88 34,987 +0.59(+3.62%)
Oct 05, 2018 16.26 16.36 16.23 16.29 1,800 +0.09(+0.56%)
Oct 04, 2018 16.21 16.21 16.03 16.20 16,495 +0.02(+0.12%)
Oct 03, 2018 16.37 16.37 16.11 16.18 21,230 +0.20(+1.25%)
Oct 02, 2018 15.84 16.07 15.84 15.98 2,833 +0.34(+2.17%)
Oct 01, 2018 15.72 15.72 15.64 15.64 649 +0.16(+1.03%)
Sep 28, 2018 15.65 15.69 15.48 15.48 7,300 -0.32(-2.03%)
Sep 27, 2018 15.81 15.81 15.70 15.80 3,071 +0.05(+0.32%)
Sep 26, 2018 15.49 15.75 15.46 15.75 4,463 +0.29(+1.88%)
Sep 25, 2018 15.34 15.47 15.28 15.46 7,174 +0.04(+0.26%)
Sep 24, 2018 15.50 15.50 15.30 15.42 3,596 -0.07(-0.45%)
Sep 21, 2018 15.33 15.57 15.33 15.49 6,700 +0.09(+0.60%)
Sep 20, 2018 15.31 15.46 15.20 15.40 8,099 +0.14(+0.90%)
Sep 19, 2018 15.27 15.32 15.22 15.26 3,761 +0.08(+0.53%)
Sep 18, 2018 15.25 15.25 15.15 15.18 799 +0.00(+0.00%)
Sep 17, 2018 15.07 15.18 15.02 15.18 4,966 +0.17(+1.13%)
Sep 14, 2018 15.03 15.06 14.97 15.01 5,300 +0.06(+0.43%)
Sep 13, 2018 15.00 15.01 14.95 14.95 3,550 -0.27(-1.74%)
Sep 12, 2018 15.20 15.21 15.20 15.21 1,045 +0.05(+0.33%)
Sep 11, 2018 15.11 15.16 15.11 15.16 1,594 -0.06(-0.39%)
Sep 10, 2018 15.37 15.37 15.22 15.22 3,033 -0.16(-1.05%)
Sep 07, 2018 15.39 15.57 15.14 15.38 27,500 +0.14(+0.92%)
Sep 06, 2018 15.08 15.24 15.03 15.24 817 +0.10(+0.66%)
Sep 05, 2018 14.99 15.20 14.96 15.14 9,115 +0.04(+0.26%)
Sep 04, 2018 14.91 15.12 14.91 15.10 4,634 -0.26(-1.69%)
Aug 31, 2018 15.36 15.36 15.36 0 +0.29(+1.92%)
Aug 30, 2018 15.04 15.08 14.90 15.07 6,027 -0.11(-0.69%)
Aug 29, 2018 15.15 15.27 15.11 15.18 4,574 -0.04(-0.30%)
Aug 28, 2018 15.28 15.28 15.13 15.22 1,501 -0.17(-1.10%)
Aug 27, 2018 15.31 15.39 15.31 15.39 1,714 +0.11(+0.71%)
Aug 24, 2018 15.29 15.37 15.23 15.28 20,700 +0.07(+0.46%)
Aug 23, 2018 15.39 15.39 15.21 15.21 13,804 -0.23(-1.49%)
Aug 22, 2018 15.42 15.44 15.23 15.44 17,986 -0.07(-0.45%)
Aug 21, 2018 15.77 15.77 15.51 15.51 2,943 -0.33(-2.08%)
Aug 20, 2018 15.96 15.96 15.71 15.84 2,800 -0.02(-0.09%)
Aug 17, 2018 15.92 15.92 15.86 15.86 400 -0.23(-1.46%)
Aug 16, 2018 16.09 16.09 16.09 16.09 129 +0.00(+0.00%)
Aug 15, 2018 16.01 16.09 15.93 16.09 2,889 -0.01(-0.09%)
Aug 14, 2018 16.06 16.10 16.06 16.10 1,701 +0.13(+0.80%)
Aug 13, 2018 16.00 16.10 15.90 15.98 38,985 -0.11(-0.71%)
Aug 10, 2018 16.21 16.27 16.09 16.09 1,100 -0.32(-1.95%)
Aug 09, 2018 16.37 16.41 16.37 16.41 1,445 -0.24(-1.44%)
Aug 08, 2018 16.65 16.65 2,101 +0.00(+0.00%)
Aug 07, 2018 16.65 16.65 16.65 16.65 467 -0.05(-0.33%)
Aug 06, 2018 16.82 16.82 16.70 16.70 36,771 -0.12(-0.69%)
Aug 03, 2018 16.65 16.82 16.65 16.82 700 +0.31(+1.88%)
Aug 02, 2018 16.55 16.55 16.51 16.51 590 -0.01(-0.06%)
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.