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 (%)
Nov 30, 2012 18.39 18.39 18.06 18.08 47,324 -0.27(-1.47%)
Nov 29, 2012 18.35 18.44 18.30 18.35 26,618 -0.05(-0.27%)
Nov 28, 2012 18.45 18.47 18.35 18.40 30,908 -0.06(-0.33%)
Nov 27, 2012 18.46 18.58 18.46 18.46 31,107 -0.04(-0.22%)
Nov 26, 2012 18.47 18.50 18.42 18.50 36,533 +0.03(+0.16%)
Nov 23, 2012 18.42 18.47 18.41 18.47 4,920 +0.15(+0.82%)
Nov 21, 2012 18.31 18.48 18.31 18.32 12,723 -0.19(-1.03%)
Nov 20, 2012 18.51 18.58 18.46 18.51 6,449 +0.05(+0.27%)
Nov 19, 2012 18.56 18.62 18.41 18.46 67,540 -0.01(-0.05%)
Nov 16, 2012 18.56 18.56 18.46 18.47 32,094 -0.09(-0.48%)
Nov 15, 2012 18.64 18.64 18.54 18.56 56,483 -0.03(-0.16%)
Nov 14, 2012 18.57 18.65 18.56 18.59 21,777 -0.11(-0.59%)
Nov 13, 2012 18.66 18.70 18.59 18.70 31,900 -0.06(-0.32%)
Nov 12, 2012 18.74 18.89 18.74 18.76 4,032 -0.05(-0.28%)
Nov 09, 2012 18.85 18.85 18.73 18.81 28,035 -0.05(-0.25%)
Nov 08, 2012 18.94 18.95 18.86 18.86 13,763 -0.05(-0.29%)
Nov 07, 2012 18.99 18.99 18.85 18.91 12,033 -0.04(-0.19%)
Nov 06, 2012 18.99 18.99 18.86 18.95 19,883 +0.01(+0.05%)
Nov 05, 2012 18.92 18.95 18.87 18.94 2,720 +0.10(+0.53%)
Nov 02, 2012 18.89 18.98 18.83 18.84 36,325 -0.04(-0.21%)
Nov 01, 2012 19.00 19.00 18.83 18.88 11,363 -0.06(-0.32%)
Oct 31, 2012 19.01 19.08 18.90 18.94 20,941 -0.03(-0.16%)
Oct 26, 2012 18.96 18.97 18.97 18.97 76,900 +0.01(+0.04%)
Oct 25, 2012 18.97 18.98 18.89 18.96 11,325 +0.04(+0.23%)
Oct 24, 2012 18.97 18.97 18.86 18.92 7,912 -0.01(-0.05%)
Oct 23, 2012 18.82 18.95 18.82 18.93 13,327 +0.06(+0.32%)
Oct 19, 2012 18.85 18.92 18.84 18.87 8,254 +0.02(+0.11%)
Oct 18, 2012 18.89 18.89 18.83 18.85 7,822 -0.03(-0.16%)
Oct 17, 2012 18.88 18.92 18.75 18.88 9,331 +0.05(+0.27%)
Oct 16, 2012 18.74 18.85 18.74 18.83 12,927 +0.00(+0.00%)
Oct 15, 2012 18.76 18.88 18.76 18.83 45,921 +0.11(+0.59%)
Oct 12, 2012 18.65 18.80 18.61 18.72 8,579 -0.03(-0.16%)
Oct 11, 2012 18.82 18.85 18.75 18.75 17,423 -0.02(-0.11%)
Oct 10, 2012 18.94 18.94 18.77 18.77 29,153 -0.13(-0.69%)
Oct 09, 2012 18.87 18.90 18.81 18.90 30,968 +0.03(+0.16%)
Oct 08, 2012 18.88 19.09 18.84 18.87 14,975 +0.00(+0.00%)
Oct 05, 2012 18.88 18.88 18.83 18.87 1,066 -0.09(-0.48%)
Oct 04, 2012 19.06 19.08 18.88 18.96 10,562 +0.01(+0.05%)
Oct 03, 2012 18.96 18.96 18.87 18.95 10,325 +0.07(+0.37%)
Oct 02, 2012 18.82 18.95 18.82 18.88 36,371 +0.01(+0.05%)
Oct 01, 2012 18.98 18.98 18.83 18.87 12,439 -0.01(-0.05%)
Sep 28, 2012 18.85 18.89 18.77 18.88 10,579 +0.06(+0.32%)
Sep 27, 2012 18.79 18.88 18.78 18.82 15,439 +0.05(+0.26%)
Sep 26, 2012 18.80 18.85 18.75 18.77 11,981 -0.03(-0.15%)
Sep 25, 2012 18.88 18.89 18.80 18.80 31,392 -0.09(-0.48%)
Sep 24, 2012 18.90 18.96 18.86 18.89 8,499 -0.08(-0.42%)
Sep 21, 2012 18.80 19.00 18.80 18.97 25,767 +0.08(+0.42%)
Sep 20, 2012 18.87 18.90 18.79 18.89 29,080 +0.00(+0.00%)
Sep 19, 2012 18.80 18.94 18.80 18.89 12,165 +0.01(+0.06%)
Sep 18, 2012 18.98 18.98 18.82 18.88 10,022 +0.06(+0.31%)
Sep 17, 2012 18.89 18.91 18.81 18.82 31,406 -0.16(-0.84%)
Sep 14, 2012 18.84 19.00 18.83 18.98 35,797 +0.06(+0.31%)
Sep 13, 2012 18.80 18.97 18.76 18.92 17,501 +0.04(+0.23%)
Sep 12, 2012 18.95 18.95 18.81 18.88 16,386 -0.05(-0.29%)
Sep 11, 2012 18.83 18.95 18.83 18.93 34,092 +0.12(+0.64%)
Sep 10, 2012 18.35 18.84 18.35 18.81 64,209 +0.02(+0.11%)
Sep 07, 2012 18.69 18.84 18.63 18.79 25,240 +0.01(+0.05%)
Sep 06, 2012 18.73 18.78 18.65 18.78 53,528 +0.11(+0.59%)
Sep 05, 2012 18.77 18.77 18.64 18.67 14,199 -0.03(-0.16%)
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.