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 (%)
Jul 31, 2014 19.03 19.06 19.03 19.04 1,052 -0.18(-0.94%)
Jul 30, 2014 19.25 19.25 19.22 19.22 4,198 -0.17(-0.88%)
Jul 29, 2014 19.42 19.43 19.38 19.39 6,460 -0.03(-0.15%)
Jul 28, 2014 19.33 19.47 19.30 19.42 22,670 +0.07(+0.36%)
Jul 25, 2014 19.35 19.36 19.35 19.35 594 -0.18(-0.92%)
Jul 24, 2014 19.42 19.53 19.41 19.53 3,225 +0.14(+0.72%)
Jul 23, 2014 19.41 19.57 19.38 19.39 3,466 -0.07(-0.36%)
Jul 22, 2014 19.50 19.51 19.38 19.46 4,384 +0.12(+0.62%)
Jul 21, 2014 19.32 19.40 19.29 19.34 11,571 +0.09(+0.47%)
Jul 18, 2014 18.95 19.34 18.65 19.25 26,933 +0.12(+0.63%)
Jul 17, 2014 19.20 19.21 19.10 19.13 5,524 -0.22(-1.14%)
Jul 16, 2014 19.41 19.41 19.34 19.35 2,958 +0.02(+0.10%)
Jul 15, 2014 19.48 19.48 19.30 19.33 13,015 -0.10(-0.51%)
Jul 14, 2014 19.34 19.44 19.34 19.43 4,140 -0.01(-0.05%)
Jul 11, 2014 19.39 19.44 19.35 19.44 1,462 +0.10(+0.52%)
Jul 10, 2014 19.27 19.39 19.26 19.34 6,424 -0.02(-0.10%)
Jul 09, 2014 19.33 19.42 19.33 19.36 3,059 -0.01(-0.06%)
Jul 08, 2014 19.38 19.38 19.37 19.37 2,299 +0.07(+0.37%)
Jul 07, 2014 19.65 19.65 19.30 19.30 14,940 -0.14(-0.72%)
Jul 03, 2014 19.23 19.44 19.44 19.44 2,700 +0.24(+1.25%)
Jul 02, 2014 19.48 19.48 19.20 19.20 2,832 -0.24(-1.23%)
Jul 01, 2014 19.40 19.49 19.40 19.44 1,295 +0.09(+0.47%)
Jun 30, 2014 19.43 19.51 19.35 19.35 13,792 -0.15(-0.77%)
Jun 27, 2014 19.50 19.50 19.44 19.50 8,274 -0.04(-0.20%)
Jun 26, 2014 19.34 19.60 19.34 19.54 11,481 +0.13(+0.67%)
Jun 25, 2014 19.37 19.42 19.34 19.41 8,138 +0.18(+0.94%)
Jun 24, 2014 19.30 19.32 19.20 19.23 3,874 +0.01(+0.05%)
Jun 23, 2014 19.27 19.35 19.22 19.22 21,863 +0.00(+0.00%)
Jun 20, 2014 19.09 19.23 19.08 19.22 5,155 +0.09(+0.47%)
Jun 19, 2014 19.24 19.24 19.12 19.13 2,299 -0.08(-0.42%)
Jun 18, 2014 19.05 19.22 18.94 19.21 6,267 +0.26(+1.37%)
Jun 17, 2014 19.00 19.05 18.85 18.95 7,374 -0.17(-0.89%)
Jun 16, 2014 18.99 19.20 18.99 19.12 10,348 +0.01(+0.05%)
Jun 13, 2014 19.05 19.16 19.01 19.11 7,774 +0.05(+0.26%)
Jun 12, 2014 19.16 19.16 19.01 19.06 5,810 -0.05(-0.26%)
Jun 11, 2014 19.17 19.18 19.11 19.11 4,979 +0.00(+0.00%)
Jun 10, 2014 19.21 19.21 19.07 19.11 6,403 +0.16(+0.84%)
Jun 06, 2014 18.93 19.00 18.90 18.95 3,325 +0.18(+0.96%)
Jun 05, 2014 18.72 18.89 18.72 18.77 11,491 +0.10(+0.54%)
Jun 04, 2014 18.71 18.71 18.55 18.67 11,475 +0.02(+0.11%)
Jun 03, 2014 18.74 18.88 18.61 18.65 7,352 -0.02(-0.11%)
Jun 02, 2014 18.84 18.90 18.66 18.67 14,452 -0.26(-1.37%)
May 30, 2014 19.05 19.05 18.91 18.93 16,150 -0.15(-0.79%)
May 29, 2014 19.03 19.15 19.03 19.08 1,576 +0.09(+0.47%)
May 28, 2014 18.94 19.00 18.94 18.99 1,409 +0.05(+0.26%)
May 27, 2014 19.01 19.01 18.91 18.94 16,862 -0.18(-0.94%)
May 23, 2014 19.08 19.12 19.12 19.12 6,800 -0.00(-0.00%)
May 22, 2014 19.25 19.25 19.12 19.12 55,848 -0.04(-0.21%)
May 21, 2014 19.14 19.19 19.10 19.16 12,805 +0.03(+0.16%)
May 20, 2014 19.07 19.17 19.07 19.13 9,218 -0.05(-0.26%)
May 19, 2014 19.15 19.23 19.15 19.18 8,704 +0.06(+0.31%)
May 16, 2014 19.09 19.18 19.09 19.12 4,621 +0.05(+0.26%)
May 15, 2014 19.10 19.14 19.02 19.07 34,015 -0.11(-0.57%)
May 14, 2014 19.09 19.20 19.09 19.18 6,065 +0.08(+0.42%)
May 13, 2014 19.14 19.16 19.09 19.10 7,534 +0.07(+0.37%)
May 12, 2014 19.04 19.13 19.03 19.03 6,480 -0.09(-0.47%)
May 09, 2014 19.01 19.12 19.01 19.12 3,200 +0.04(+0.21%)
May 08, 2014 19.17 19.26 19.06 19.08 16,793 +0.07(+0.36%)
May 07, 2014 18.99 19.01 18.95 19.01 3,909 +0.06(+0.32%)
May 06, 2014 18.96 19.00 18.92 18.95 11,986 +0.17(+0.91%)
May 05, 2014 19.15 19.15 18.77 18.78 12,621 -0.19(-1.00%)
May 02, 2014 18.95 19.03 18.95 18.97 14,029 +0.12(+0.64%)
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.