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%)
Nov 01, 2018 17.01 17.07 17.01 17.07 1,241 +0.21(+1.25%)
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 16.83 3,962 +0.03(+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%)
Aug 01, 2018 16.61 16.61 16.52 16.52 1,231 -0.06(-0.36%)
Jul 31, 2018 16.69 16.69 16.58 16.58 1,229 -0.17(-1.01%)
Jul 30, 2018 16.75 16.75 16.75 16.75 1,946 +0.01(+0.06%)
Jul 27, 2018 16.75 16.75 16.74 16.74 800 +0.05(+0.32%)
Jul 26, 2018 16.69 16.69 16.69 16.69 400 -0.08(-0.50%)
Jul 25, 2018 16.48 16.82 16.48 16.77 8,803 +0.34(+2.07%)
Jul 23, 2018 16.43 16.43 16.43 55 +0.06(+0.36%)
Jul 20, 2018 16.35 16.37 16.35 16.37 358 +0.15(+0.93%)
Jul 19, 2018 16.06 16.22 16.06 16.22 892 +0.04(+0.25%)
Jul 18, 2018 16.18 16.18 16.18 16.18 921 +0.12(+0.75%)
Jul 16, 2018 16.06 16.06 16.06 107 +0.09(+0.56%)
Jul 13, 2018 15.97 15.97 15.97 15.97 414 -0.05(-0.31%)
Jul 12, 2018 16.01 16.02 16.01 16.02 782 -0.12(-0.74%)
Jul 10, 2018 16.14 16.14 16.14 40 +0.11(+0.69%)
Jul 09, 2018 16.01 16.16 16.01 16.03 5,061 -0.08(-0.50%)
Jul 06, 2018 15.75 16.11 15.75 16.11 826 +0.36(+2.29%)
Jul 05, 2018 15.85 15.88 15.75 15.75 3,547 -0.27(-1.67%)
Jul 03, 2018 16.02 16.02 16.02 0 +0.12(+0.74%)
Jul 02, 2018 15.94 15.94 15.85 15.90 1,668 -0.16(-1.00%)
Jun 29, 2018 16.01 16.06 1,905 +0.02(+0.12%)
Jun 28, 2018 16.03 16.13 16.03 16.04 6,717 -0.04(-0.25%)
Jun 27, 2018 16.29 16.29 16.08 16.08 1,144 -0.36(-2.19%)
Jun 26, 2018 16.50 16.50 16.43 16.44 10,217 +0.08(+0.49%)
Jun 25, 2018 16.38 16.38 16.36 16.36 1,632 +0.02(+0.10%)
Jun 22, 2018 16.43 16.50 16.34 16.34 1,336 -0.10(-0.59%)
Jun 21, 2018 16.40 16.44 16.34 16.44 2,270 +0.03(+0.18%)
Jun 19, 2018 16.41 16.41 16.41 219 -0.19(-1.14%)
Jun 18, 2018 16.55 16.62 16.44 16.60 1,613 -0.11(-0.66%)
Jun 15, 2018 16.71 16.66 16.71 3,040 +0.05(+0.30%)
Jun 14, 2018 16.71 16.71 16.66 16.66 647 +0.11(+0.66%)
Jun 13, 2018 16.70 16.70 16.55 16.55 1,444 -0.27(-1.60%)
Jun 12, 2018 16.61 16.82 16.61 16.82 3,719 +0.15(+0.89%)
Jun 11, 2018 16.54 16.75 16.54 16.67 2,830 -0.03(-0.18%)
Jun 08, 2018 16.26 16.70 16.26 16.70 1,554 +0.85(+5.36%)
Jun 07, 2018 15.93 15.96 15.70 15.85 37,898 -0.35(-2.16%)
Jun 06, 2018 16.19 16.20 1,734 -0.14(-0.86%)
Jun 05, 2018 16.40 16.40 16.31 16.34 9,383 -0.25(-1.51%)
Jun 04, 2018 16.52 16.59 16.45 16.59 2,163 +0.14(+0.85%)
Jun 01, 2018 16.44 16.45 16.44 16.45 4,616 +0.05(+0.30%)
May 31, 2018 16.60 16.61 16.40 16.40 8,907 -0.20(-1.20%)
May 30, 2018 16.59 16.60 16.48 16.60 2,224 +0.00(+0.00%)
May 29, 2018 16.65 16.65 16.46 16.60 19,731 -0.25(-1.48%)
May 25, 2018 16.85 16.85 16.85 0 -0.14(-0.82%)
May 24, 2018 17.07 17.07 16.99 16.99 2,812 +0.17(+1.04%)
May 23, 2018 16.82 16.82 16.81 16.82 2,543 -0.18(-1.09%)
May 22, 2018 16.84 17.00 16.79 17.00 93,548 +0.30(+1.80%)
May 21, 2018 16.79 16.79 16.69 16.70 9,248 +0.24(+1.46%)
May 18, 2018 16.43 16.57 16.43 16.46 12,475 -0.17(-1.02%)
May 17, 2018 16.80 16.80 16.63 16.63 17,430 -0.12(-0.72%)
May 16, 2018 16.80 16.86 16.75 16.75 4,911 -0.06(-0.35%)
May 15, 2018 16.92 16.98 16.76 16.81 13,441 -0.26(-1.52%)
May 14, 2018 16.99 17.07 16.97 17.07 6,046 -0.05(-0.30%)
May 11, 2018 17.40 17.40 17.08 17.12 2,319 -0.28(-1.60%)
May 10, 2018 17.37 17.40 17.37 17.40 763 +0.25(+1.46%)
May 09, 2018 17.18 17.26 17.15 17.15 1,650 +0.03(+0.18%)
May 08, 2018 17.12 17.12 17.12 17.12 471 -0.25(-1.41%)
May 07, 2018 17.43 17.43 17.37 17.37 551 -0.18(-1.05%)
May 04, 2018 17.48 17.55 17.42 17.55 524 +0.14(+0.80%)
May 03, 2018 17.30 17.44 17.30 17.41 1,652 +0.13(+0.73%)
May 02, 2018 17.28 17.28 17.28 17.28 540 -0.01(-0.03%)
May 01, 2018 17.55 17.55 17.25 17.29 6,691 -0.28(-1.59%)
Apr 30, 2018 17.69 17.69 17.57 17.57 520 -0.18(-1.01%)
Apr 27, 2018 17.69 17.75 17.62 17.75 16,965 +0.12(+0.68%)
Apr 26, 2018 17.59 17.63 17.59 17.63 272 -0.02(-0.11%)
Apr 25, 2018 17.67 17.67 17.60 17.65 15,312 -0.05(-0.28%)
Apr 24, 2018 17.82 17.82 17.70 17.70 644 -0.11(-0.62%)
Apr 23, 2018 17.91 17.94 17.81 17.81 1,537 -0.19(-1.06%)
Apr 20, 2018 18.04 18.10 18.00 18.00 1,911 -0.11(-0.61%)
Apr 19, 2018 18.00 18.11 18.00 18.11 802 -0.07(-0.39%)
Apr 18, 2018 18.15 18.18 18.15 18.18 649 +0.14(+0.80%)
Apr 17, 2018 18.04 18.04 18.04 18.04 251 +0.13(+0.71%)
Apr 13, 2018 17.91 17.91 17.91 83 -0.15(-0.84%)
Apr 12, 2018 18.09 18.10 18.06 18.06 27,378 -0.09(-0.48%)
Apr 11, 2018 18.02 18.15 18.02 18.15 913 +0.18(+0.99%)
Apr 10, 2018 18.00 18.00 17.91 17.97 1,023 -0.08(-0.44%)
Apr 09, 2018 18.19 18.19 18.05 18.05 23,856 -0.02(-0.12%)
Apr 06, 2018 18.23 18.23 18.07 18.07 4,392 -0.26(-1.41%)
Apr 05, 2018 18.51 18.51 18.31 18.33 18,557 -0.06(-0.33%)
Apr 04, 2018 18.39 18.44 18.32 18.39 3,883 -0.01(-0.05%)
Apr 03, 2018 18.49 18.49 18.40 18.40 963 -0.02(-0.11%)
Apr 02, 2018 18.49 18.49 18.42 18.42 1,326 +0.00(+0.00%)
Mar 28, 2018 18.42 18.42 18.42 0 -0.22(-1.18%)
Mar 26, 2018 18.64 18.64 18.64 21 +0.16(+0.87%)
Mar 23, 2018 18.50 18.52 18.48 18.48 11,978 -0.22(-1.18%)
Mar 21, 2018 18.70 18.70 18.70 2 +0.24(+1.30%)
Mar 20, 2018 18.70 18.70 18.46 18.46 7,541 -0.08(-0.43%)
Mar 19, 2018 18.54 18.58 18.53 18.54 808 -0.03(-0.16%)
Mar 16, 2018 18.50 18.64 18.44 18.57 4,744 -0.14(-0.75%)
Mar 14, 2018 18.71 18.71 18.71 2 -0.08(-0.43%)
Mar 12, 2018 18.79 18.79 18.79 85 +0.03(+0.16%)
Mar 07, 2018 18.76 18.76 18.76 84 -0.23(-1.21%)
Mar 06, 2018 18.80 19.13 18.80 18.99 2,081 +0.10(+0.53%)
Mar 05, 2018 18.71 18.89 18.71 18.89 88,901 +0.20(+1.06%)
Mar 02, 2018 18.66 18.69 18.64 18.69 586 -0.06(-0.32%)
Mar 01, 2018 18.13 18.75 18.13 18.75 1,148 -0.04(-0.21%)
Feb 28, 2018 18.77 18.79 18.77 18.79 886 -0.14(-0.74%)
Feb 26, 2018 18.93 18.93 18.93 1 +0.26(+1.38%)
Feb 22, 2018 18.67 18.67 18.67 3 -0.08(-0.42%)
Feb 21, 2018 18.74 18.75 18.73 18.75 7,405 -0.04(-0.21%)
Feb 20, 2018 18.88 18.88 18.69 18.79 4,008 +0.03(+0.16%)
Feb 15, 2018 18.76 18.76 18.76 0 -0.13(-0.69%)
Feb 14, 2018 18.66 18.92 18.66 18.89 807 +0.36(+1.94%)
Feb 13, 2018 18.51 18.60 18.51 18.53 707 +0.06(+0.32%)
Feb 12, 2018 18.28 18.47 18.28 18.47 777 +0.00(+0.00%)
Feb 09, 2018 18.45 18.47 18.38 18.47 9,517 -0.02(-0.11%)
Feb 08, 2018 18.49 18.49 18.49 18.49 294 -0.12(-0.64%)
Feb 07, 2018 18.80 18.57 18.61 2,035 -0.09(-0.48%)
Feb 06, 2018 18.54 18.70 18.50 18.70 3,498 -0.05(-0.27%)
Feb 05, 2018 18.75 18.75 18.75 18.75 3,100 -0.17(-0.90%)
Feb 02, 2018 18.89 18.92 18.89 18.92 360 -0.20(-1.06%)
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.