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 (%)
Jan 31, 2019 17.23 17.35 17.10 17.30 5,699 +0.21(+1.23%)
Jan 30, 2019 16.95 17.17 16.91 17.09 1,781 +0.15(+0.86%)
Jan 29, 2019 16.87 17.08 16.86 16.94 4,824 +0.23(+1.37%)
Jan 28, 2019 16.65 16.75 16.48 16.72 2,115 -0.05(-0.30%)
Jan 25, 2019 16.76 16.76 16.76 16.76 100 +0.06(+0.35%)
Jan 24, 2019 16.71 16.71 16.71 16.71 88 -0.13(-0.75%)
Jan 23, 2019 16.83 16.83 16.83 16.83 29 +0.20(+1.19%)
Jan 22, 2019 16.57 16.82 16.56 16.63 548 -0.21(-1.22%)
Jan 18, 2019 16.82 16.84 16.70 16.84 5,100 -0.05(-0.30%)
Jan 17, 2019 16.74 16.91 16.74 16.89 13,997 -0.10(-0.59%)
Jan 16, 2019 16.90 16.99 16.90 16.99 1,004 +0.04(+0.21%)
Jan 15, 2019 16.95 16.95 16.95 16.95 75 -0.06(-0.36%)
Jan 14, 2019 17.10 17.10 17.02 17.02 839 +0.08(+0.48%)
Jan 11, 2019 16.95 16.99 16.89 16.93 1,900 -0.04(-0.24%)
Jan 10, 2019 17.09 17.12 16.80 16.98 8,329 -0.17(-1.02%)
Jan 09, 2019 17.00 17.15 17.00 17.15 12,000 +0.26(+1.55%)
Jan 08, 2019 16.85 16.94 16.85 16.89 1,566 +0.06(+0.35%)
Jan 07, 2019 16.95 16.95 16.83 16.83 603 +0.25(+1.51%)
Jan 04, 2019 16.66 16.97 16.58 16.58 5,300 -0.17(-0.99%)
Jan 03, 2019 16.77 16.79 16.68 16.75 3,647 +0.13(+0.80%)
Jan 02, 2019 16.37 16.75 16.35 16.61 5,015 +0.18(+1.08%)
Dec 31, 2018 16.19 16.92 16.19 16.43 900 +0.48(+3.04%)
Dec 28, 2018 16.16 16.70 15.95 15.95 2,900 -0.55(-3.32%)
Dec 27, 2018 16.00 17.00 16.00 16.50 7,373 +0.10(+0.59%)
Dec 26, 2018 16.00 16.40 16.00 16.40 328 +0.33(+2.06%)
Dec 24, 2018 16.21 16.21 15.93 16.07 1,600 -0.27(-1.65%)
Dec 21, 2018 16.42 16.42 16.30 16.34 500 -0.12(-0.70%)
Dec 20, 2018 16.49 16.51 16.41 16.46 7,984 +0.19(+1.14%)
Dec 19, 2018 16.36 16.36 16.27 16.27 511 -0.03(-0.17%)
Dec 18, 2018 16.30 16.30 16.30 16.30 1,366 +0.02(+0.15%)
Dec 17, 2018 15.96 16.27 15.96 16.27 808 +0.13(+0.83%)
Dec 14, 2018 16.31 16.31 16.07 16.14 1,500 -0.20(-1.22%)
Dec 13, 2018 16.30 16.34 16.30 16.34 1,022 -0.19(-1.16%)
Dec 12, 2018 16.48 16.53 16.48 16.53 1,431 +0.29(+1.80%)
Dec 11, 2018 16.32 16.32 16.24 16.24 950 +0.06(+0.35%)
Dec 10, 2018 16.12 16.19 16.12 16.19 531 -0.11(-0.70%)
Dec 07, 2018 16.41 16.42 16.30 16.30 3,400 -0.05(-0.31%)
Dec 06, 2018 16.04 16.35 16.03 16.35 7,303 -0.14(-0.85%)
Dec 04, 2018 16.55 16.63 16.49 16.49 300 +0.07(+0.43%)
Dec 03, 2018 16.60 16.62 16.21 16.42 11,847 -0.01(-0.06%)
Nov 30, 2018 16.39 16.43 16.39 16.43 1,000 +0.01(+0.09%)
Nov 29, 2018 16.40 16.48 16.40 16.42 923 -0.10(-0.64%)
Nov 28, 2018 16.37 16.53 16.37 16.52 10,474 +0.25(+1.51%)
Nov 27, 2018 16.21 16.36 16.21 16.27 3,088 +0.23(+1.47%)
Nov 26, 2018 16.29 16.29 16.04 16.04 2,703 -0.55(-3.32%)
Nov 23, 2018 16.59 16.59 16.59 16.59 300 -0.19(-1.13%)
Nov 21, 2018 16.78 16.78 16.78 0 +0.04(+0.24%)
Nov 20, 2018 16.72 16.74 16.64 16.74 3,443 +0.02(+0.15%)
Nov 19, 2018 16.94 16.94 16.71 16.71 2,707 -0.16(-0.92%)
Nov 16, 2018 16.87 16.90 16.83 16.87 7,300 +0.14(+0.84%)
Nov 15, 2018 16.73 16.73 16.73 16.73 296 +0.32(+1.95%)
Nov 14, 2018 16.67 16.67 16.39 16.41 20,020 -0.15(-0.93%)
Nov 13, 2018 16.63 16.63 16.56 16.56 711 -0.31(-1.82%)
Nov 12, 2018 16.77 16.87 16.77 16.87 644 -0.09(-0.53%)
Nov 09, 2018 16.82 16.96 16.82 16.96 1,300 +0.34(+2.05%)
Nov 08, 2018 16.87 16.89 16.51 16.62 4,885 -0.23(-1.36%)
Nov 07, 2018 16.77 16.87 16.69 16.85 2,275 -0.03(-0.18%)
Nov 06, 2018 16.88 16.88 16.88 16.88 100 -0.11(-0.67%)
Nov 05, 2018 17.23 17.23 16.99 16.99 503 -0.10(-0.56%)
Nov 02, 2018 17.20 17.30 17.07 17.09 2,900 +0.02(+0.12%)
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.