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 (%)
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%)
May 01, 2014 18.89 18.90 18.83 18.85 10,392 -0.05(-0.26%)
Apr 30, 2014 18.90 18.94 18.77 18.90 66,174 -0.01(-0.05%)
Apr 29, 2014 18.82 19.09 18.82 18.91 28,324 -0.01(-0.05%)
Apr 28, 2014 18.83 18.92 18.83 18.92 15,921 +0.08(+0.42%)
Apr 25, 2014 18.86 18.97 18.76 18.84 37,472 -0.13(-0.69%)
Apr 24, 2014 18.90 18.97 18.84 18.97 35,667 +0.13(+0.69%)
Apr 23, 2014 18.79 18.91 18.77 18.84 23,597 +0.16(+0.86%)
Apr 22, 2014 18.86 18.86 18.66 18.68 9,941 -0.21(-1.11%)
Apr 21, 2014 18.73 18.89 18.73 18.89 42,856 +0.13(+0.69%)
Apr 17, 2014 18.65 18.76 18.76 18.76 32,200 +0.01(+0.05%)
Apr 16, 2014 18.81 18.81 18.51 18.75 5,987 -0.14(-0.74%)
Apr 15, 2014 18.91 18.93 18.70 18.89 20,138 -0.13(-0.69%)
Apr 14, 2014 19.14 19.14 18.94 19.02 7,757 +0.02(+0.11%)
Apr 11, 2014 19.00 19.08 18.86 19.00 27,695 -0.11(-0.58%)
Apr 10, 2014 19.05 19.26 19.00 19.11 30,717 -0.02(-0.10%)
Apr 09, 2014 19.12 19.19 18.90 19.13 33,895 +0.09(+0.47%)
Apr 08, 2014 18.94 19.12 18.94 19.04 21,219 +0.22(+1.17%)
Apr 07, 2014 18.75 18.99 18.75 18.82 36,247 +0.18(+0.97%)
Apr 04, 2014 18.56 18.75 18.56 18.64 8,656 +0.32(+1.75%)
Apr 03, 2014 18.30 18.46 18.26 18.32 10,117 -0.13(-0.70%)
Apr 02, 2014 18.56 18.57 18.37 18.45 47,017 -0.12(-0.65%)
Apr 01, 2014 18.58 18.59 18.48 18.57 18,885 +0.02(+0.11%)
Mar 31, 2014 18.38 18.55 18.38 18.55 21,701 +0.07(+0.38%)
Mar 28, 2014 18.44 18.60 18.44 18.48 16,687 +0.04(+0.22%)
Mar 27, 2014 18.25 18.55 18.17 18.44 49,332 +0.29(+1.60%)
Mar 26, 2014 18.07 18.15 18.07 18.15 1,127 +0.05(+0.28%)
Mar 25, 2014 18.00 18.13 18.00 18.10 18,845 +0.12(+0.67%)
Mar 24, 2014 17.91 17.98 17.90 17.98 5,393 +0.07(+0.39%)
Mar 21, 2014 17.55 18.06 17.55 17.91 6,431 +0.02(+0.11%)
Mar 20, 2014 17.84 17.93 17.82 17.89 11,913 +0.18(+1.02%)
Mar 19, 2014 17.92 17.94 17.70 17.71 21,531 -0.19(-1.06%)
Mar 18, 2014 17.66 17.90 17.66 17.90 7,132 +0.14(+0.79%)
Mar 17, 2014 17.73 17.84 17.72 17.76 34,020 +0.03(+0.19%)
Mar 14, 2014 17.71 17.75 17.69 17.73 15,987 +0.14(+0.80%)
Mar 13, 2014 17.67 17.67 17.58 17.59 8,364 -0.05(-0.31%)
Mar 12, 2014 17.70 17.76 17.56 17.64 6,157 -0.02(-0.14%)
Mar 11, 2014 17.72 17.81 17.63 17.66 5,079 -0.01(-0.03%)
Mar 10, 2014 17.83 17.86 17.66 17.67 19,725 -0.23(-1.28%)
Mar 07, 2014 17.90 17.93 17.68 17.90 68,297 +0.00(+0.00%)
Mar 06, 2014 17.98 18.07 17.81 17.90 9,134 +0.06(+0.34%)
Mar 05, 2014 17.74 17.92 17.69 17.84 29,389 +0.13(+0.73%)
Mar 04, 2014 17.68 17.78 17.68 17.71 10,236 +0.05(+0.28%)
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.