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 (%)
Aug 31, 2015 13.17 13.41 13.17 13.40 16,550 +0.03(+0.22%)
Aug 28, 2015 13.00 13.80 13.00 13.37 11,374 -0.24(-1.76%)
Aug 27, 2015 13.66 13.75 13.60 13.61 3,659 +0.11(+0.81%)
Aug 26, 2015 13.38 13.50 13.30 13.50 17,544 +0.07(+0.52%)
Aug 25, 2015 13.66 13.68 13.43 13.43 26,013 -0.22(-1.61%)
Aug 24, 2015 13.35 13.70 13.35 13.65 19,819 -0.25(-1.80%)
Aug 21, 2015 13.95 13.95 13.82 13.90 7,768 -0.05(-0.36%)
Aug 20, 2015 13.94 14.03 13.94 13.95 1,875 +0.04(+0.29%)
Aug 19, 2015 13.51 13.95 13.51 13.91 8,172 -0.09(-0.64%)
Aug 18, 2015 13.86 14.00 13.84 14.00 10,290 +0.08(+0.58%)
Aug 17, 2015 13.68 13.92 13.68 13.92 1,893 +0.10(+0.72%)
Aug 14, 2015 13.88 13.89 13.81 13.82 1,234 +0.03(+0.22%)
Aug 13, 2015 13.83 13.84 13.70 13.79 4,994 -0.09(-0.65%)
Aug 12, 2015 13.77 13.88 13.77 13.88 6,729 +0.06(+0.43%)
Aug 11, 2015 14.05 14.05 13.76 13.82 32,138 -0.17(-1.22%)
Aug 10, 2015 13.74 14.10 13.74 13.99 31,051 +0.27(+1.97%)
Aug 07, 2015 13.65 13.80 13.65 13.72 34,270 +0.04(+0.29%)
Aug 06, 2015 13.72 13.72 13.53 13.68 32,722 -0.16(-1.16%)
Aug 05, 2015 13.80 13.85 13.77 13.84 7,262 -0.14(-1.00%)
Aug 04, 2015 13.92 13.98 13.87 13.98 6,316 +0.04(+0.29%)
Aug 03, 2015 14.00 14.06 13.94 13.94 19,673 -0.15(-1.07%)
Jul 31, 2015 14.20 14.21 14.05 14.09 6,447 -0.18(-1.26%)
Jul 30, 2015 14.36 14.38 14.22 14.27 42,935 -0.20(-1.38%)
Jul 29, 2015 14.15 14.56 14.15 14.47 2,498 +0.18(+1.26%)
Jul 28, 2015 14.27 14.31 14.08 14.29 13,566 -0.02(-0.14%)
Jul 27, 2015 14.35 14.36 14.30 14.31 6,386 -0.07(-0.49%)
Jul 24, 2015 14.47 14.50 14.36 14.38 17,923 -0.26(-1.77%)
Jul 23, 2015 14.61 14.66 14.52 14.64 13,436 -0.18(-1.22%)
Jul 22, 2015 14.95 14.95 14.82 14.82 6,595 -0.25(-1.66%)
Jul 21, 2015 15.07 15.07 15.07 15.07 1,275 +0.14(+0.94%)
Jul 20, 2015 14.84 14.97 14.84 14.93 4,597 -0.04(-0.27%)
Jul 17, 2015 15.00 15.05 14.96 14.97 6,175 -0.05(-0.33%)
Jul 16, 2015 15.38 15.38 15.00 15.02 14,353 -0.20(-1.31%)
Jul 15, 2015 15.21 15.24 15.21 15.22 1,608 +0.02(+0.13%)
Jul 14, 2015 15.20 15.20 15.20 15.20 502 -0.02(-0.13%)
Jul 13, 2015 15.14 15.23 15.09 15.22 4,296 +0.14(+0.94%)
Jul 10, 2015 15.00 15.08 15.00 15.08 1,200 +0.22(+1.47%)
Jul 09, 2015 14.84 14.89 14.83 14.86 6,828 +0.06(+0.41%)
Jul 08, 2015 14.88 14.88 14.78 14.80 6,683 -0.15(-1.00%)
Jul 07, 2015 15.00 15.01 14.95 14.95 516 -0.19(-1.27%)
Jul 06, 2015 15.24 15.24 15.13 15.14 1,401 -0.27(-1.74%)
Jul 02, 2015 15.33 15.41 15.41 15.41 9,400 +0.17(+1.12%)
Jun 30, 2015 15.30 15.30 15.24 15.24 15 +0.01(+0.07%)
Jun 29, 2015 15.17 15.23 15.17 15.23 879 +0.10(+0.66%)
Jun 25, 2015 15.27 15.49 15.13 15.13 226 -0.25(-1.63%)
Jun 24, 2015 15.26 15.38 15.26 15.38 2,514 -0.08(-0.52%)
Jun 23, 2015 15.26 15.46 15.25 15.46 7,607 +0.15(+0.98%)
Jun 22, 2015 15.39 15.53 15.31 15.31 12,781 +0.01(+0.07%)
Jun 19, 2015 15.49 15.49 15.24 15.30 10,601 -0.13(-0.84%)
Jun 18, 2015 15.60 15.63 15.43 15.43 10,248 +0.00(+0.00%)
Jun 17, 2015 15.39 15.49 15.37 15.43 20,004 +0.33(+2.19%)
Jun 15, 2015 15.24 15.24 15.10 15.10 65 -0.05(-0.33%)
Jun 12, 2015 15.21 15.21 15.15 15.15 7,671 +0.02(+0.13%)
Jun 11, 2015 14.97 15.13 14.97 15.13 1,442 -0.13(-0.83%)
Jun 10, 2015 15.31 15.34 15.25 15.26 1,813 +0.06(+0.38%)
Jun 09, 2015 15.29 15.29 15.17 15.20 5,517 +0.31(+2.08%)
Jun 05, 2015 14.85 14.92 14.83 14.89 16 -0.12(-0.80%)
Jun 04, 2015 15.11 15.16 15.01 15.01 1,938 +0.01(+0.07%)
Jun 03, 2015 15.11 15.16 15.00 15.00 931 +0.00(+0.00%)
Jun 02, 2015 14.91 15.05 14.91 15.00 1,645 +0.24(+1.63%)
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.