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, 2014 18.09 18.15 17.87 17.87 13,335 -0.63(-3.41%)
Oct 30, 2014 18.38 18.53 18.33 18.50 32,774 +0.43(+2.38%)
Oct 29, 2014 18.19 18.26 18.00 18.07 16,894 +0.08(+0.44%)
Oct 28, 2014 17.81 18.00 17.80 17.99 15,284 +0.44(+2.51%)
Oct 27, 2014 17.54 17.60 17.42 17.55 18,787 -0.48(-2.66%)
Oct 24, 2014 17.82 18.08 17.77 18.03 17,404 +0.35(+1.98%)
Oct 23, 2014 17.69 17.72 17.68 17.68 4,931 -0.09(-0.51%)
Oct 22, 2014 17.84 17.90 17.77 17.77 7,642 -0.08(-0.45%)
Oct 21, 2014 17.73 17.93 17.73 17.85 3,118 -0.10(-0.57%)
Oct 20, 2014 18.02 18.20 17.95 17.95 700 -0.25(-1.36%)
Oct 17, 2014 18.15 18.20 18.04 18.20 6,176 +0.31(+1.73%)
Oct 16, 2014 17.35 17.98 17.35 17.89 19,089 -0.04(-0.22%)
Oct 15, 2014 17.90 18.19 17.41 17.93 32,939 -0.43(-2.34%)
Oct 14, 2014 18.40 18.45 18.33 18.36 5,038 -0.07(-0.38%)
Oct 13, 2014 18.44 18.52 18.44 18.43 14,213 +0.20(+1.10%)
Oct 10, 2014 18.26 18.35 18.20 18.23 4,963 -0.21(-1.14%)
Oct 09, 2014 18.45 18.45 18.40 18.44 11,840 -0.02(-0.11%)
Oct 08, 2014 18.42 18.47 18.13 18.46 16,373 +0.08(+0.44%)
Oct 07, 2014 18.25 18.46 18.23 18.38 61,721 +0.20(+1.10%)
Oct 06, 2014 18.27 18.30 18.10 18.18 16,917 +0.31(+1.73%)
Oct 03, 2014 17.70 17.88 17.61 17.87 14,750 +0.22(+1.25%)
Oct 02, 2014 17.78 17.83 17.65 17.65 73,137 -0.02(-0.11%)
Oct 01, 2014 18.06 18.06 17.44 17.67 54,658 -0.26(-1.45%)
Sep 30, 2014 17.99 18.01 17.86 17.93 16,089 +0.06(+0.34%)
Sep 29, 2014 18.02 18.02 17.87 17.87 5,021 -0.32(-1.74%)
Sep 26, 2014 18.10 18.22 18.10 18.19 36,472 +0.08(+0.42%)
Sep 25, 2014 18.31 18.31 18.10 18.11 21,560 -0.35(-1.90%)
Sep 24, 2014 18.22 18.54 18.21 18.46 6,419 +0.20(+1.10%)
Sep 23, 2014 18.39 18.45 18.22 18.26 17,450 -0.13(-0.71%)
Sep 22, 2014 18.40 18.44 18.30 18.39 47,933 -0.05(-0.27%)
Sep 19, 2014 18.58 18.58 18.42 18.44 11,870 -0.14(-0.75%)
Sep 18, 2014 18.49 18.58 18.49 18.58 6,274 -0.05(-0.27%)
Sep 17, 2014 18.77 18.77 18.53 18.63 65,887 -0.17(-0.90%)
Sep 16, 2014 18.71 18.90 18.68 18.80 16,895 +0.10(+0.53%)
Sep 15, 2014 18.72 18.77 18.64 18.70 15,466 -0.02(-0.11%)
Sep 12, 2014 18.92 18.92 18.70 18.72 33,982 -0.36(-1.89%)
Sep 11, 2014 19.12 19.21 19.08 19.08 11,813 +0.01(+0.05%)
Sep 10, 2014 19.12 19.15 19.04 19.07 35,989 -0.09(-0.47%)
Sep 09, 2014 19.18 19.22 19.11 19.16 30,900 -0.18(-0.93%)
Sep 08, 2014 19.47 19.47 19.20 19.34 29,304 -0.18(-0.92%)
Sep 05, 2014 19.56 19.56 19.45 19.52 8,354 -0.04(-0.20%)
Sep 04, 2014 19.58 19.58 19.49 19.56 36,743 +0.07(+0.36%)
Sep 03, 2014 19.49 19.57 19.49 19.49 152,436 +0.07(+0.36%)
Sep 02, 2014 19.35 19.48 19.35 19.42 28,050 -0.03(-0.15%)
Aug 29, 2014 19.48 19.45 19.45 19.45 41,600 +0.67(+3.57%)
Aug 28, 2014 18.90 19.40 18.78 18.78 15,817 -0.67(-3.44%)
Aug 27, 2014 19.26 19.45 19.20 19.45 38,301 +0.25(+1.29%)
Aug 26, 2014 19.13 19.31 19.10 19.20 51,181 +0.19(+1.01%)
Aug 25, 2014 19.13 19.12 18.99 19.01 11,301 -0.11(-0.58%)
Aug 22, 2014 19.19 19.19 19.11 19.12 50,265 -0.04(-0.21%)
Aug 21, 2014 19.30 19.33 19.14 19.16 116,668 -0.10(-0.52%)
Aug 20, 2014 19.22 19.29 19.18 19.26 24,466 -0.03(-0.16%)
Aug 19, 2014 19.20 19.30 19.20 19.29 4,238 +0.02(+0.10%)
Aug 18, 2014 19.20 19.25 19.16 19.27 12,912 +0.09(+0.47%)
Aug 15, 2014 19.14 19.21 19.14 19.18 4,190 +0.09(+0.47%)
Aug 14, 2014 19.07 19.21 19.07 19.09 9,718 +0.00(+0.00%)
Aug 13, 2014 19.10 19.03 19.07 19.09 8,218 +0.06(+0.32%)
Aug 12, 2014 19.02 19.15 19.00 19.03 13,233 -0.01(-0.05%)
Aug 11, 2014 18.96 19.08 18.96 19.04 11,217 +0.05(+0.26%)
Aug 08, 2014 18.86 18.94 18.84 18.99 32,545 +0.13(+0.69%)
Aug 07, 2014 18.98 18.98 18.80 18.86 565 -0.20(-1.07%)
Aug 06, 2014 19.01 19.07 18.97 19.06 1,629 +0.11(+0.60%)
Aug 05, 2014 19.03 19.07 18.92 18.95 150,038 -0.17(-0.89%)
Aug 04, 2014 19.19 19.19 19.11 19.12 5,258 -0.13(-0.68%)
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.