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 (%)
Sep 28, 2018 15.46 15.50 15.29 15.29 7,389 -0.32(-2.03%)
Sep 27, 2018 15.62 15.62 15.51 15.61 3,108 +0.05(+0.32%)
Sep 26, 2018 15.31 15.56 15.27 15.56 4,517 +0.29(+1.88%)
Sep 25, 2018 15.15 15.28 15.10 15.27 7,261 +0.04(+0.26%)
Sep 24, 2018 15.31 15.31 15.11 15.23 3,640 -0.07(-0.45%)
Sep 21, 2018 15.14 15.38 15.14 15.30 6,782 +0.09(+0.60%)
Sep 20, 2018 15.12 15.27 15.02 15.21 8,198 +0.14(+0.90%)
Sep 19, 2018 15.09 15.13 15.04 15.08 3,807 +0.08(+0.53%)
Sep 18, 2018 15.07 15.07 14.97 15.00 808 +0.00(+0.00%)
Sep 17, 2018 14.89 15.00 14.84 15.00 5,026 +0.17(+1.13%)
Sep 14, 2018 14.85 14.88 14.79 14.83 5,364 +0.06(+0.44%)
Sep 13, 2018 14.82 14.83 14.76 14.76 3,593 -0.26(-1.74%)
Sep 12, 2018 15.02 15.03 15.02 15.03 1,057 +0.05(+0.33%)
Sep 11, 2018 14.93 14.98 14.93 14.98 1,613 -0.06(-0.39%)
Sep 10, 2018 15.18 15.18 15.03 15.03 3,070 -0.16(-1.05%)
Sep 07, 2018 15.20 15.38 14.96 15.19 27,836 +0.14(+0.92%)
Sep 06, 2018 14.90 15.06 14.85 15.06 827 +0.10(+0.66%)
Sep 05, 2018 14.81 15.02 14.78 14.96 9,226 +0.04(+0.26%)
Sep 04, 2018 14.73 14.94 14.73 14.92 4,690 -0.26(-1.69%)
Aug 31, 2018 15.17 15.17 15.17 0 +0.29(+1.92%)
Aug 30, 2018 14.86 14.90 14.72 14.89 6,100 -0.10(-0.69%)
Aug 29, 2018 14.97 15.08 14.93 14.99 4,630 -0.04(-0.30%)
Aug 28, 2018 15.10 15.10 14.95 15.04 1,519 -0.17(-1.10%)
Aug 27, 2018 15.13 15.20 15.13 15.20 1,734 +0.11(+0.71%)
Aug 24, 2018 15.11 15.18 15.05 15.10 20,953 +0.07(+0.46%)
Aug 23, 2018 15.20 15.20 15.03 15.03 13,973 -0.23(-1.49%)
Aug 22, 2018 15.23 15.25 15.04 15.25 18,206 -0.07(-0.45%)
Aug 21, 2018 15.58 15.58 15.32 15.32 2,979 -0.33(-2.08%)
Aug 20, 2018 15.77 15.77 15.52 15.65 2,834 -0.01(-0.09%)
Aug 17, 2018 15.73 15.73 15.66 15.66 404 -0.23(-1.46%)
Aug 16, 2018 15.90 15.90 15.90 15.90 130 +0.00(+0.00%)
Aug 15, 2018 15.82 15.90 15.74 15.90 2,924 -0.01(-0.09%)
Aug 14, 2018 15.86 15.91 15.86 15.91 1,721 +0.13(+0.80%)
Aug 13, 2018 15.81 15.91 15.71 15.78 39,462 -0.11(-0.71%)
Aug 10, 2018 16.01 16.07 15.90 15.90 1,113 -0.32(-1.95%)
Aug 09, 2018 16.17 16.21 16.17 16.21 1,462 -0.24(-1.44%)
Aug 08, 2018 16.45 16.45 2,126 +0.00(+0.00%)
Aug 07, 2018 16.45 16.45 16.45 16.45 472 -0.05(-0.33%)
Aug 06, 2018 16.62 16.62 16.50 16.50 37,221 -0.11(-0.69%)
Aug 03, 2018 16.45 16.62 16.45 16.62 708 +0.31(+1.88%)
Aug 02, 2018 16.35 16.35 16.31 16.31 597 -0.01(-0.06%)
Aug 01, 2018 16.41 16.41 16.32 16.32 1,246 -0.06(-0.36%)
Jul 31, 2018 16.49 16.49 16.38 16.38 1,244 -0.17(-1.01%)
Jul 30, 2018 16.55 16.55 16.55 16.55 1,969 +0.01(+0.06%)
Jul 27, 2018 16.55 16.55 16.54 16.54 809 +0.05(+0.32%)
Jul 26, 2018 16.48 16.48 16.48 16.48 404 -0.08(-0.50%)
Jul 25, 2018 16.28 16.62 16.28 16.57 8,910 +0.34(+2.07%)
Jul 23, 2018 16.23 16.23 16.23 55 +0.06(+0.36%)
Jul 20, 2018 16.15 16.17 16.15 16.17 362 +0.15(+0.93%)
Jul 19, 2018 15.87 16.02 15.87 16.02 902 +0.04(+0.25%)
Jul 18, 2018 15.99 15.99 15.98 15.98 932 +0.12(+0.75%)
Jul 16, 2018 15.87 15.87 15.87 108 +0.09(+0.56%)
Jul 13, 2018 15.78 15.78 15.78 15.78 419 -0.05(-0.31%)
Jul 12, 2018 15.82 15.83 15.82 15.83 791 -0.12(-0.74%)
Jul 10, 2018 15.94 15.94 15.94 40 +0.11(+0.69%)
Jul 09, 2018 15.82 15.96 15.82 15.84 5,122 -0.08(-0.50%)
Jul 06, 2018 15.56 15.91 15.56 15.91 836 +0.36(+2.29%)
Jul 05, 2018 15.66 15.69 15.56 15.56 3,590 -0.26(-1.67%)
Jul 03, 2018 15.82 15.82 15.82 0 +0.12(+0.74%)
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.