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 (%)
Jan 29, 2016 12.70 12.81 12.59 12.80 7,100 +0.41(+3.30%)
Jan 28, 2016 12.48 12.48 12.39 12.39 2,140 -0.05(-0.39%)
Jan 27, 2016 12.51 12.52 12.41 12.44 1,770 +0.01(+0.07%)
Jan 26, 2016 12.43 12.55 12.43 12.43 2,519 +0.11(+0.90%)
Jan 25, 2016 12.43 12.49 12.32 12.32 3,775 -0.11(-0.88%)
Jan 22, 2016 12.65 12.65 12.26 12.43 2,615 +0.33(+2.73%)
Jan 21, 2016 12.26 12.26 12.09 12.10 15,503 -0.27(-2.18%)
Jan 20, 2016 12.36 12.42 12.20 12.37 11,745 -0.11(-0.88%)
Jan 19, 2016 12.55 12.55 12.40 12.48 29,973 +0.03(+0.24%)
Jan 15, 2016 12.47 12.45 12.45 12.45 7,300 -0.26(-2.05%)
Jan 14, 2016 12.68 12.77 12.59 12.71 10,708 +0.16(+1.27%)
Jan 13, 2016 12.68 12.68 12.50 12.55 5,758 +0.07(+0.56%)
Jan 12, 2016 12.47 12.52 12.43 12.48 7,560 -0.01(-0.08%)
Jan 11, 2016 12.63 12.63 12.45 12.49 4,130 -0.05(-0.40%)
Jan 08, 2016 12.51 12.54 12.49 12.54 17,468 +0.13(+1.05%)
Jan 07, 2016 12.42 12.44 12.37 12.41 2,818 -0.03(-0.24%)
Jan 06, 2016 12.50 12.50 12.44 12.44 7,810 -0.06(-0.48%)
Jan 05, 2016 12.60 12.64 12.48 12.50 23,752 -0.23(-1.81%)
Jan 04, 2016 12.60 12.75 12.36 12.73 69,295 +0.13(+1.03%)
Dec 31, 2015 12.65 12.60 12.60 12.60 5,100 +0.03(+0.24%)
Dec 30, 2015 12.60 12.79 12.41 12.57 5,198 -0.32(-2.48%)
Dec 29, 2015 13.05 13.08 12.85 12.89 25,454 -0.12(-0.92%)
Dec 28, 2015 12.87 13.02 12.71 13.01 23,122 +0.26(+2.04%)
Dec 24, 2015 12.84 12.75 12.75 12.75 18,200 -0.06(-0.47%)
Dec 23, 2015 12.62 12.82 12.62 12.81 3,532 +0.28(+2.21%)
Dec 22, 2015 12.58 12.58 12.51 12.53 11,206 +0.01(+0.04%)
Dec 21, 2015 12.56 12.56 12.43 12.53 10,116 -0.14(-1.12%)
Dec 18, 2015 12.92 12.92 12.67 12.67 1,256 -0.23(-1.78%)
Dec 17, 2015 12.85 12.97 12.76 12.90 27,937 +0.06(+0.47%)
Dec 16, 2015 12.83 12.85 12.75 12.84 4,790 -0.25(-1.91%)
Dec 15, 2015 12.98 13.11 12.69 13.09 12,162 +0.20(+1.55%)
Dec 14, 2015 12.86 12.97 12.77 12.89 29,172 -0.06(-0.46%)
Dec 11, 2015 12.93 13.02 12.73 12.95 22,890 -0.23(-1.75%)
Dec 10, 2015 13.30 13.31 13.18 13.18 2,122 -0.14(-1.04%)
Dec 09, 2015 13.34 13.43 13.21 13.32 23,057 +0.19(+1.45%)
Dec 08, 2015 13.13 13.18 13.08 13.13 15,503 -0.10(-0.76%)
Dec 07, 2015 13.23 13.35 13.19 13.23 5,675 -0.04(-0.30%)
Dec 04, 2015 13.35 13.37 13.27 13.27 6,526 +0.01(+0.08%)
Dec 03, 2015 13.25 13.32 13.25 13.26 7,800 +0.26(+2.00%)
Dec 02, 2015 12.93 13.01 12.93 13.00 1,647 -0.01(-0.08%)
Dec 01, 2015 13.06 13.06 13.01 13.01 1,108 +0.15(+1.17%)
Nov 30, 2015 13.03 13.03 12.72 12.86 30,156 -0.38(-2.91%)
Nov 27, 2015 13.37 13.38 13.22 13.24 6,826 -0.17(-1.23%)
Nov 25, 2015 13.39 13.41 13.41 13.41 16,000 -0.05(-0.37%)
Nov 24, 2015 13.40 13.55 13.39 13.46 28,626 +0.15(+1.13%)
Nov 23, 2015 13.34 13.45 13.29 13.31 3,751 -0.11(-0.82%)
Nov 20, 2015 13.41 13.43 13.41 13.42 3,979 +0.06(+0.45%)
Nov 19, 2015 13.34 13.43 13.33 13.36 24,988 +0.16(+1.21%)
Nov 18, 2015 13.09 13.21 13.09 13.20 7,570 +0.12(+0.90%)
Nov 17, 2015 13.06 13.08 13.04 13.08 1,419 +0.10(+0.79%)
Nov 16, 2015 12.94 13.00 12.94 12.98 1,080 -0.02(-0.15%)
Nov 13, 2015 13.09 13.09 12.97 13.00 3,276 -0.16(-1.19%)
Nov 12, 2015 13.15 13.16 13.15 13.16 2,187 -0.11(-0.85%)
Nov 11, 2015 13.26 13.49 13.17 13.27 22,285 +0.05(+0.38%)
Nov 10, 2015 12.85 13.30 12.85 13.22 19,091 +0.20(+1.54%)
Nov 09, 2015 13.02 13.17 13.02 13.02 806 -0.21(-1.59%)
Nov 06, 2015 12.96 13.23 12.96 13.23 7,555 +0.05(+0.38%)
Nov 05, 2015 13.03 13.33 13.03 13.18 12,745 +0.06(+0.50%)
Nov 04, 2015 13.16 13.16 12.95 13.12 21,399 +0.04(+0.27%)
Nov 03, 2015 12.94 13.21 12.94 13.08 8,954 +0.26(+2.03%)
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.