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 (%)
Nov 30, 2017 18.41 18.41 18.41 18.41 150 -0.11(-0.61%)
Nov 29, 2017 18.85 18.85 18.47 18.52 20,560 -0.29(-1.54%)
Nov 28, 2017 18.68 18.88 18.68 18.81 8,154 +0.03(+0.15%)
Nov 27, 2017 18.71 18.78 18.60 18.78 21,565 +0.12(+0.64%)
Nov 24, 2017 18.75 18.75 18.66 18.66 1,103 -0.03(-0.16%)
Nov 22, 2017 18.53 18.69 18.53 18.69 921 +0.24(+1.30%)
Nov 21, 2017 18.42 18.52 18.40 18.45 5,528 +0.15(+0.82%)
Nov 16, 2017 18.30 18.30 18.30 3 +0.20(+1.10%)
Nov 15, 2017 18.10 18.10 18.10 18.10 357 -0.00(-0.03%)
Nov 14, 2017 18.32 18.32 18.10 18.11 11,743 -0.19(-1.04%)
Nov 13, 2017 18.21 18.40 18.20 18.30 5,928 -0.11(-0.62%)
Nov 10, 2017 18.34 18.41 18.33 18.41 1,410 -0.04(-0.22%)
Nov 09, 2017 18.57 18.57 18.38 18.45 5,106 -0.01(-0.05%)
Nov 08, 2017 18.50 18.60 18.38 18.46 10,255 +0.14(+0.76%)
Nov 07, 2017 18.26 18.43 18.23 18.32 28,964 +0.01(+0.05%)
Nov 06, 2017 18.27 18.46 18.27 18.31 9,808 +0.23(+1.26%)
Nov 03, 2017 18.20 18.20 18.08 18.08 3,210 -0.35(-1.89%)
Nov 02, 2017 18.30 18.43 18.30 18.43 4,553 +0.16(+0.88%)
Nov 01, 2017 18.16 18.41 18.11 18.27 22,359 -0.06(-0.33%)
Oct 31, 2017 18.28 18.35 18.27 18.33 746 -0.02(-0.11%)
Oct 30, 2017 18.47 18.47 18.31 18.35 5,893 -0.12(-0.65%)
Oct 27, 2017 18.28 18.53 18.27 18.47 3,224 +0.20(+1.09%)
Oct 26, 2017 18.45 18.53 18.27 18.27 25,147 -0.24(-1.30%)
Oct 25, 2017 18.55 18.64 18.41 18.51 1,605 +0.09(+0.49%)
Oct 24, 2017 18.48 18.53 18.34 18.42 5,463 -0.18(-0.97%)
Oct 23, 2017 18.74 18.74 18.60 18.60 1,362 -0.20(-1.06%)
Oct 20, 2017 18.92 18.94 18.75 18.80 26,623 -0.15(-0.79%)
Oct 19, 2017 18.97 18.97 18.95 18.95 581 +0.12(+0.64%)
Oct 18, 2017 18.91 18.91 18.80 18.83 2,136 -0.08(-0.40%)
Oct 17, 2017 18.79 18.91 18.77 18.91 707 +0.10(+0.51%)
Oct 16, 2017 19.01 19.01 18.78 18.81 3,603 -0.09(-0.48%)
Oct 13, 2017 18.88 18.90 18.88 18.90 998 +0.04(+0.19%)
Oct 12, 2017 18.75 18.86 18.75 18.86 403 +0.05(+0.27%)
Oct 11, 2017 18.96 18.96 18.81 18.82 1,793 +0.05(+0.29%)
Oct 10, 2017 18.94 18.94 18.68 18.76 7,343 -0.07(-0.37%)
Oct 09, 2017 18.92 18.92 18.76 18.83 1,291 -0.11(-0.58%)
Oct 06, 2017 18.87 18.94 18.83 18.94 84,266 -0.01(-0.05%)
Oct 05, 2017 19.05 19.05 18.91 18.95 4,064 -0.11(-0.55%)
Oct 04, 2017 19.09 19.09 19.05 19.05 399 +0.09(+0.49%)
Oct 03, 2017 18.91 18.96 18.88 18.96 8,768 -0.02(-0.12%)
Oct 02, 2017 18.89 18.98 18.89 18.98 308 +0.07(+0.40%)
Sep 29, 2017 18.88 19.00 18.85 18.91 2,015 +0.17(+0.91%)
Sep 28, 2017 18.68 18.78 18.67 18.74 47,684 +0.01(+0.05%)
Sep 27, 2017 18.63 18.73 18.61 18.73 20,588 -0.13(-0.69%)
Sep 26, 2017 18.90 18.94 18.85 18.86 25,127 -0.08(-0.45%)
Sep 25, 2017 18.91 18.94 18.85 18.94 2,025 -0.10(-0.50%)
Sep 22, 2017 19.14 19.14 19.04 19.04 1,020 -0.04(-0.18%)
Sep 21, 2017 19.00 19.07 18.94 19.07 2,704 +0.27(+1.46%)
Sep 20, 2017 19.10 19.18 18.80 18.80 4,843 -0.19(-1.00%)
Sep 19, 2017 19.12 19.12 18.91 18.99 6,581 -0.08(-0.42%)
Sep 18, 2017 19.11 19.12 19.03 19.07 1,260 -0.13(-0.68%)
Sep 15, 2017 19.10 19.20 19.10 19.20 2,912 +0.08(+0.42%)
Sep 14, 2017 19.12 19.12 19.12 19.12 1,927 +0.08(+0.42%)
Sep 13, 2017 19.06 19.11 19.01 19.04 5,755 -0.09(-0.47%)
Sep 12, 2017 19.19 19.27 19.13 19.13 4,094 -0.13(-0.66%)
Sep 11, 2017 19.33 19.45 19.24 19.26 6,639 -0.00(-0.01%)
Sep 08, 2017 19.23 19.31 19.18 19.26 41,637 -0.06(-0.31%)
Sep 07, 2017 19.28 19.37 19.28 19.32 8,449 +0.08(+0.42%)
Sep 06, 2017 19.13 19.28 19.12 19.24 16,539 +0.14(+0.73%)
Sep 05, 2017 19.03 19.10 19.01 19.10 8,997 +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.