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 (%)
Mar 28, 2018 18.20 18.20 18.20 0 -0.22(-1.18%)
Mar 26, 2018 18.41 18.41 18.41 21 +0.16(+0.87%)
Mar 23, 2018 18.28 18.29 18.26 18.26 12,124 -0.22(-1.18%)
Mar 21, 2018 18.47 18.47 18.47 2 +0.24(+1.30%)
Mar 20, 2018 18.47 18.47 18.24 18.24 7,633 -0.08(-0.43%)
Mar 19, 2018 18.32 18.36 18.31 18.32 817 -0.03(-0.16%)
Mar 16, 2018 18.28 18.41 18.22 18.35 4,802 -0.14(-0.75%)
Mar 14, 2018 18.48 18.48 18.48 2 -0.08(-0.43%)
Mar 12, 2018 18.56 18.56 18.56 86 +0.03(+0.16%)
Mar 07, 2018 18.53 18.53 18.53 85 -0.23(-1.21%)
Mar 06, 2018 18.57 18.90 18.57 18.76 2,106 +0.10(+0.53%)
Mar 05, 2018 18.48 18.66 18.48 18.66 89,990 +0.20(+1.06%)
Mar 02, 2018 18.43 18.46 18.41 18.46 593 -0.06(-0.32%)
Mar 01, 2018 17.91 18.52 17.91 18.52 1,162 -0.04(-0.21%)
Feb 28, 2018 18.54 18.56 18.54 18.56 896 -0.14(-0.74%)
Feb 26, 2018 18.70 18.70 18.70 1 +0.25(+1.38%)
Feb 22, 2018 18.45 18.45 18.45 3 -0.08(-0.42%)
Feb 21, 2018 18.51 18.52 18.50 18.52 7,495 -0.04(-0.21%)
Feb 20, 2018 18.65 18.65 18.46 18.56 4,057 +0.03(+0.16%)
Feb 15, 2018 18.53 18.53 18.53 0 -0.13(-0.69%)
Feb 14, 2018 18.43 18.69 18.43 18.66 816 +0.36(+1.94%)
Feb 13, 2018 18.29 18.37 18.29 18.31 715 +0.06(+0.32%)
Feb 12, 2018 18.06 18.25 18.06 18.25 786 +0.00(+0.00%)
Feb 09, 2018 18.23 18.25 18.16 18.25 9,633 -0.02(-0.11%)
Feb 08, 2018 18.27 18.27 18.27 18.27 297 -0.12(-0.65%)
Feb 07, 2018 18.57 18.35 18.38 2,059 -0.09(-0.48%)
Feb 06, 2018 18.32 18.47 18.28 18.47 3,540 -0.05(-0.27%)
Feb 05, 2018 18.52 18.52 18.52 18.52 3,137 -0.17(-0.90%)
Feb 02, 2018 18.66 18.69 18.66 18.69 364 -0.20(-1.06%)
Feb 01, 2018 19.00 19.02 18.89 18.89 1,314 +0.06(+0.33%)
Jan 31, 2018 18.85 18.87 18.83 18.83 1,011 -0.02(-0.11%)
Jan 30, 2018 18.94 18.94 18.78 18.85 1,544 -0.14(-0.73%)
Jan 29, 2018 18.98 18.99 18.84 18.99 1,821 -0.01(-0.05%)
Jan 26, 2018 19.12 19.12 19.00 19.00 4,935 -0.11(-0.57%)
Jan 25, 2018 19.25 19.25 19.10 19.11 3,894 +0.08(+0.42%)
Jan 24, 2018 18.77 19.09 18.72 19.03 13,099 +0.59(+3.22%)
Jan 23, 2018 18.38 18.63 18.38 18.43 2,123 -0.29(-1.54%)
Jan 22, 2018 18.77 18.77 18.67 18.72 1,761 +0.05(+0.28%)
Jan 18, 2018 18.67 18.67 18.67 57 +0.09(+0.47%)
Jan 17, 2018 18.52 18.60 18.52 18.58 69,308 +0.04(+0.21%)
Jan 16, 2018 18.67 18.67 18.45 18.54 59,086 -0.13(-0.71%)
Jan 12, 2018 18.68 18.68 18.68 0 +0.15(+0.83%)
Jan 11, 2018 18.49 18.52 18.49 18.52 633 +0.04(+0.21%)
Jan 10, 2018 18.49 18.49 18.49 18.49 163 +0.03(+0.17%)
Jan 09, 2018 18.38 18.46 18.37 18.45 1,663 -0.03(-0.16%)
Jan 08, 2018 18.48 18.48 18.44 18.48 1,637 -0.01(-0.05%)
Jan 05, 2018 18.44 18.49 18.44 18.49 677 -0.08(-0.43%)
Jan 04, 2018 18.58 18.59 18.47 18.57 4,540 +0.20(+1.08%)
Jan 03, 2018 18.33 18.47 18.33 18.37 5,758 +0.07(+0.38%)
Jan 02, 2018 18.31 17.98 18.31 1,835 +0.33(+1.81%)
Dec 29, 2017 17.98 17.98 17.98 0 -0.13(-0.71%)
Dec 28, 2017 18.17 18.17 18.11 18.11 1,423 +0.08(+0.44%)
Dec 27, 2017 18.03 18.03 18.03 18.03 241 -0.06(-0.33%)
Dec 26, 2017 18.14 18.14 18.09 18.09 1,880 -0.61(-3.26%)
Dec 22, 2017 17.92 18.70 17.92 18.70 3,973 +0.82(+4.57%)
Dec 20, 2017 17.88 17.88 17.88 51 -0.25(-1.36%)
Dec 19, 2017 18.08 18.13 18.07 18.13 1,215 -0.05(-0.27%)
Dec 18, 2017 18.18 18.18 18.18 18.18 370 +0.18(+0.99%)
Dec 15, 2017 17.83 18.01 17.83 18.00 3,521 -0.10(-0.55%)
Dec 13, 2017 18.10 18.10 18.10 0 +0.05(+0.27%)
Dec 11, 2017 18.05 18.05 18.05 181 -0.05(-0.27%)
Dec 08, 2017 18.10 18.13 17.94 18.10 2,429 -0.13(-0.70%)
Dec 07, 2017 18.06 18.23 18.04 18.23 13,989 -0.17(-0.91%)
Dec 06, 2017 18.39 18.39 18.39 18.39 527 +0.06(+0.32%)
Dec 05, 2017 18.39 18.45 18.33 18.34 27,464 -0.00(-0.03%)
Dec 04, 2017 18.34 18.34 18.34 18.34 671 +0.06(+0.35%)
Dec 01, 2017 18.27 18.28 18.27 18.28 3,484 +0.09(+0.51%)
Nov 30, 2017 18.18 18.18 18.18 18.18 151 -0.11(-0.61%)
Nov 29, 2017 18.62 18.62 18.25 18.30 20,811 -0.29(-1.54%)
Nov 28, 2017 18.45 18.65 18.45 18.58 8,253 +0.03(+0.15%)
Nov 27, 2017 18.48 18.55 18.37 18.55 21,829 +0.12(+0.64%)
Nov 24, 2017 18.52 18.52 18.43 18.43 1,116 -0.03(-0.16%)
Nov 22, 2017 18.31 18.46 18.31 18.46 932 +0.24(+1.30%)
Nov 21, 2017 18.20 18.30 18.18 18.23 5,595 +0.15(+0.82%)
Nov 16, 2017 18.08 18.08 18.08 3 +0.20(+1.10%)
Nov 15, 2017 17.88 17.88 17.88 17.88 361 -0.00(-0.03%)
Nov 14, 2017 18.10 18.10 17.88 17.89 11,886 -0.19(-1.04%)
Nov 13, 2017 17.99 18.18 17.98 18.07 6,000 -0.11(-0.62%)
Nov 10, 2017 18.12 18.19 18.11 18.19 1,427 -0.04(-0.22%)
Nov 09, 2017 18.35 18.35 18.16 18.23 5,168 -0.01(-0.05%)
Nov 08, 2017 18.28 18.37 18.16 18.24 10,380 +0.14(+0.76%)
Nov 07, 2017 18.04 18.21 18.01 18.10 29,318 +0.01(+0.05%)
Nov 06, 2017 18.05 18.24 18.05 18.09 9,928 +0.23(+1.26%)
Nov 03, 2017 17.98 17.98 17.86 17.86 3,249 -0.34(-1.89%)
Nov 02, 2017 18.08 18.21 18.08 18.21 4,608 +0.16(+0.88%)
Nov 01, 2017 17.94 18.19 17.89 18.05 22,632 -0.06(-0.33%)
Oct 31, 2017 18.06 18.13 18.05 18.11 755 -0.02(-0.11%)
Oct 30, 2017 18.25 18.25 18.09 18.13 5,965 -0.12(-0.65%)
Oct 27, 2017 18.06 18.31 18.05 18.25 3,263 +0.20(+1.09%)
Oct 26, 2017 18.23 18.31 18.05 18.05 25,455 -0.24(-1.30%)
Oct 25, 2017 18.33 18.41 18.19 18.29 1,624 +0.09(+0.49%)
Oct 24, 2017 18.26 18.31 18.12 18.20 5,529 -0.18(-0.97%)
Oct 23, 2017 18.51 18.51 18.37 18.37 1,378 -0.20(-1.06%)
Oct 20, 2017 18.69 18.71 18.52 18.57 26,949 -0.15(-0.79%)
Oct 19, 2017 18.74 18.74 18.72 18.72 588 +0.12(+0.64%)
Oct 18, 2017 18.68 18.68 18.57 18.60 2,162 -0.07(-0.40%)
Oct 17, 2017 18.57 18.68 18.54 18.68 715 +0.09(+0.51%)
Oct 16, 2017 18.78 18.78 18.55 18.58 3,647 -0.09(-0.48%)
Oct 13, 2017 18.65 18.67 18.65 18.67 1,010 +0.03(+0.19%)
Oct 12, 2017 18.52 18.64 18.52 18.64 407 +0.05(+0.27%)
Oct 11, 2017 18.73 18.73 18.58 18.59 1,814 +0.05(+0.29%)
Oct 10, 2017 18.71 18.71 18.45 18.53 7,432 -0.07(-0.37%)
Oct 09, 2017 18.69 18.69 18.53 18.60 1,306 -0.11(-0.58%)
Oct 06, 2017 18.64 18.71 18.60 18.71 85,298 -0.01(-0.05%)
Oct 05, 2017 18.82 18.82 18.68 18.72 4,113 -0.10(-0.55%)
Oct 04, 2017 18.86 18.86 18.82 18.82 403 +0.09(+0.49%)
Oct 03, 2017 18.68 18.73 18.65 18.73 8,875 -0.02(-0.12%)
Oct 02, 2017 18.66 18.76 18.66 18.76 311 +0.07(+0.40%)
Sep 29, 2017 18.65 18.77 18.62 18.68 2,039 +0.17(+0.91%)
Sep 28, 2017 18.45 18.55 18.44 18.51 48,268 +0.01(+0.05%)
Sep 27, 2017 18.40 18.50 18.38 18.50 20,840 -0.13(-0.69%)
Sep 26, 2017 18.67 18.71 18.62 18.63 25,434 -0.08(-0.45%)
Sep 25, 2017 18.68 18.72 18.62 18.72 2,049 -0.09(-0.50%)
Sep 22, 2017 18.91 18.91 18.81 18.81 1,032 -0.03(-0.18%)
Sep 21, 2017 18.77 18.84 18.71 18.84 2,737 +0.27(+1.46%)
Sep 20, 2017 18.87 18.95 18.57 18.57 4,902 -0.19(-1.00%)
Sep 19, 2017 18.89 18.89 18.68 18.76 6,661 -0.08(-0.42%)
Sep 18, 2017 18.88 18.89 18.80 18.84 1,275 -0.13(-0.68%)
Sep 15, 2017 18.87 18.97 18.87 18.97 2,947 +0.08(+0.42%)
Sep 14, 2017 18.89 18.89 18.89 18.89 1,950 +0.08(+0.42%)
Sep 13, 2017 18.83 18.88 18.78 18.81 5,825 -0.09(-0.47%)
Sep 12, 2017 18.96 19.04 18.90 18.90 4,144 -0.13(-0.66%)
Sep 11, 2017 19.10 19.21 19.01 19.02 6,720 -0.00(-0.01%)
Sep 08, 2017 19.00 19.08 18.95 19.03 42,147 -0.06(-0.31%)
Sep 07, 2017 19.05 19.14 19.05 19.09 8,552 +0.08(+0.42%)
Sep 06, 2017 18.90 19.05 18.89 19.01 16,741 +0.14(+0.73%)
Sep 05, 2017 18.80 18.87 18.78 18.87 9,107 +0.20(+1.06%)
Sep 01, 2017 18.81 18.87 18.67 18.67 8,308 -0.04(-0.23%)
Aug 31, 2017 18.67 18.76 18.67 18.71 2,416 +0.09(+0.50%)
Aug 30, 2017 18.52 18.62 18.52 18.62 354 +0.06(+0.30%)
Aug 28, 2017 18.57 7 -0.06(-0.30%)
Aug 25, 2017 18.69 18.69 18.62 18.62 2,679 -0.05(-0.29%)
Aug 24, 2017 18.72 18.73 18.66 18.68 7,228 -0.02(-0.12%)
Aug 23, 2017 18.51 18.70 18.51 18.70 2,790 +0.26(+1.43%)
Aug 22, 2017 18.63 18.63 18.43 18.43 323 -0.06(-0.32%)
Aug 21, 2017 18.70 18.70 18.44 18.49 3,487 -0.06(-0.32%)
Aug 18, 2017 18.51 18.62 18.37 18.55 8,049 +0.14(+0.76%)
Aug 17, 2017 18.46 18.46 18.41 18.41 539 -0.11(-0.59%)
Aug 16, 2017 18.42 18.52 18.42 18.52 1,114 +0.23(+1.25%)
Aug 15, 2017 18.35 18.45 18.28 18.29 2,422 -0.05(-0.28%)
Aug 14, 2017 18.35 18.35 18.26 18.35 1,794 -0.16(-0.84%)
Aug 11, 2017 18.44 18.50 18.43 18.50 1,396 +0.03(+0.14%)
Aug 10, 2017 18.47 18.47 18.47 18.47 438 -0.07(-0.39%)
Aug 09, 2017 18.37 18.56 18.36 18.55 1,191 -0.12(-0.62%)
Aug 08, 2017 18.63 18.66 18.63 18.66 722 +0.03(+0.16%)
Aug 07, 2017 18.62 18.67 18.59 18.63 41,790 -0.05(-0.26%)
Aug 04, 2017 18.74 18.75 18.68 18.68 876 +0.00(+0.00%)
Aug 03, 2017 18.73 18.73 18.58 18.68 2,534 -0.01(-0.05%)
Aug 02, 2017 18.69 18.69 18.64 18.69 5,588 +0.09(+0.48%)
Aug 01, 2017 18.84 18.84 18.60 18.60 6,664 -0.08(-0.42%)
Jul 31, 2017 18.61 18.71 18.61 18.68 2,165 +0.12(+0.64%)
Jul 28, 2017 18.57 18.60 18.50 18.56 4,099 +0.01(+0.05%)
Jul 27, 2017 18.62 18.62 18.45 18.55 3,909 +0.02(+0.11%)
Jul 26, 2017 18.48 18.55 18.42 18.53 22,643 +0.14(+0.75%)
Jul 25, 2017 18.35 18.39 18.35 18.39 687 -0.13(-0.69%)
Jul 24, 2017 18.58 18.58 18.46 18.52 2,412 +0.04(+0.21%)
Jul 21, 2017 18.62 18.70 18.48 18.48 26,787 -0.11(-0.58%)
Jul 20, 2017 18.61 18.62 18.48 18.59 20,960 +0.08(+0.43%)
Jul 19, 2017 18.42 18.60 18.41 18.51 7,815 +0.09(+0.48%)
Jul 18, 2017 18.27 18.44 18.27 18.42 3,842 +0.15(+0.81%)
Jul 17, 2017 18.33 18.36 18.20 18.28 54,052 +0.06(+0.33%)
Jul 14, 2017 18.22 18.26 18.21 18.22 2,124 +0.11(+0.60%)
Jul 13, 2017 18.18 18.18 18.10 18.11 1,789 +0.03(+0.16%)
Jul 12, 2017 18.07 18.16 17.94 18.08 22,291 +0.23(+1.27%)
Jul 11, 2017 17.89 17.89 17.80 17.85 1,672 +0.07(+0.39%)
Jul 10, 2017 17.75 17.78 17.73 17.78 15,957 +0.12(+0.67%)
Jul 07, 2017 17.73 17.73 17.63 17.66 8,459 +0.06(+0.34%)
Jul 06, 2017 17.62 17.50 17.60 12,524 -0.04(-0.20%)
Jul 05, 2017 17.55 17.64 17.44 17.64 12,179 +0.02(+0.09%)
Jul 03, 2017 17.62 17.63 17.56 17.62 2,082 +0.12(+0.68%)
Jun 30, 2017 17.55 17.57 17.49 17.51 10,223 -0.08(-0.45%)
Jun 29, 2017 17.67 17.70 17.54 17.58 12,775 -0.07(-0.39%)
Jun 28, 2017 17.60 17.65 17.59 17.65 5,965 +0.17(+0.96%)
Jun 27, 2017 17.42 17.49 17.40 17.49 9,601 -0.12(-0.67%)
Jun 26, 2017 17.54 17.60 17.48 17.60 5,011 +0.23(+1.31%)
Jun 23, 2017 17.39 17.39 17.38 17.38 513 +0.02(+0.14%)
Jun 22, 2017 17.35 17.35 17.35 17.35 337 -0.01(-0.09%)
Jun 21, 2017 17.35 17.43 17.33 17.37 6,676 -0.03(-0.17%)
Jun 20, 2017 17.54 17.54 17.28 17.40 9,432 -0.19(-1.07%)
Jun 19, 2017 17.55 17.58 17.55 17.58 456 +0.00(+0.00%)
Jun 16, 2017 17.55 17.58 17.52 17.58 3,467 +0.01(+0.05%)
Jun 15, 2017 17.59 17.63 17.58 17.58 1,711 +0.01(+0.06%)
Jun 14, 2017 17.62 17.65 17.56 17.56 2,470 +0.01(+0.06%)
Jun 13, 2017 17.36 17.58 17.36 17.55 3,336 +0.13(+0.74%)
Jun 12, 2017 17.67 17.67 17.29 17.43 21,113 -0.11(-0.65%)
Jun 09, 2017 17.54 17.54 17.54 17.54 204 -0.09(-0.53%)
Jun 08, 2017 17.55 17.65 17.53 17.63 1,994 +0.03(+0.17%)
Jun 07, 2017 17.71 17.71 17.50 17.60 11,702 +0.01(+0.06%)
Jun 06, 2017 17.63 17.63 17.53 17.59 3,397 +0.09(+0.54%)
Jun 05, 2017 17.56 17.56 17.49 17.50 4,300 -0.20(-1.12%)
Jun 02, 2017 17.81 17.81 17.70 17.70 2,359 +0.02(+0.12%)
Jun 01, 2017 17.82 17.90 17.68 17.68 2,599 -0.10(-0.58%)
May 31, 2017 17.71 17.78 17.69 17.78 3,833 +0.11(+0.60%)
May 30, 2017 17.70 17.72 17.65 17.68 2,766 -0.08(-0.44%)
May 26, 2017 17.77 17.78 17.68 17.75 10,495 +0.19(+1.07%)
May 25, 2017 17.49 17.57 17.43 17.56 6,371 +0.03(+0.17%)
May 24, 2017 17.58 17.65 17.48 17.54 1,528 -0.05(-0.28%)
May 23, 2017 17.68 17.68 17.51 17.58 27,461 +0.13(+0.74%)
May 22, 2017 17.55 17.60 17.34 17.46 49,679 -0.20(-1.12%)
May 19, 2017 17.40 17.66 17.40 17.65 55,904 +0.64(+3.74%)
May 18, 2017 17.48 17.48 16.60 17.02 44,908 -1.38(-7.49%)
May 17, 2017 18.58 18.58 18.34 18.39 7,278 -0.19(-1.02%)
May 16, 2017 18.52 18.58 18.52 18.58 1,850 +0.12(+0.65%)
May 15, 2017 18.50 18.57 18.44 18.46 7,274 +0.01(+0.05%)
May 12, 2017 18.34 18.45 18.34 18.45 6,113 +0.19(+1.03%)
May 11, 2017 18.16 18.30 18.16 18.27 10,447 +0.13(+0.70%)
May 10, 2017 18.08 18.14 18.08 18.14 658 +0.18(+1.00%)
May 09, 2017 17.98 17.99 17.96 17.96 819 -0.03(-0.16%)
May 08, 2017 17.98 18.00 17.98 17.99 7,632 -0.08(-0.44%)
May 05, 2017 18.00 18.18 17.94 18.07 163,005 +0.10(+0.55%)
May 04, 2017 17.99 17.99 17.88 17.97 18,507 -0.23(-1.25%)
May 03, 2017 18.25 18.25 18.04 18.20 3,874 +0.10(+0.55%)
May 02, 2017 18.03 18.12 18.03 18.10 19,283 +0.01(+0.08%)
May 01, 2017 17.93 18.08 17.93 18.08 6,204 +0.01(+0.03%)
Apr 28, 2017 17.93 18.08 17.84 18.08 27,043 +0.17(+0.94%)
Apr 27, 2017 18.00 18.03 17.90 17.91 2,530 -0.07(-0.38%)
Apr 26, 2017 17.93 18.04 17.83 17.98 84,517 -0.15(-0.82%)
Apr 25, 2017 18.10 18.13 18.05 18.13 3,278 -0.08(-0.43%)
Apr 24, 2017 17.90 18.21 17.90 18.21 13,113 +0.12(+0.66%)
Apr 21, 2017 18.11 18.11 18.09 18.09 5,714 +0.06(+0.33%)
Apr 20, 2017 18.10 18.15 18.01 18.03 3,367 -0.06(-0.33%)
Apr 19, 2017 18.29 18.29 18.09 18.09 15,068 -0.19(-1.03%)
Apr 18, 2017 18.53 18.53 18.28 18.28 2,080 -0.04(-0.22%)
Apr 17, 2017 18.21 18.49 18.21 18.32 55,889 +0.15(+0.82%)
Apr 13, 2017 18.26 18.26 18.17 18.17 1,267 +0.15(+0.82%)
Apr 12, 2017 18.05 18.05 18.02 18.02 2,665 -0.06(-0.33%)
Apr 11, 2017 18.09 18.09 18.07 18.08 1,103 -0.05(-0.27%)
Apr 10, 2017 18.08 18.13 18.08 18.13 488 +0.08(+0.46%)
Apr 07, 2017 18.09 18.09 18.05 18.05 305 -0.02(-0.13%)
Apr 06, 2017 18.16 18.21 18.05 18.07 26,585 -0.04(-0.22%)
Apr 05, 2017 18.37 18.41 18.11 18.11 6,407 -0.22(-1.18%)
Apr 04, 2017 18.17 18.37 18.17 18.33 1,070 +0.02(+0.11%)
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.