Wisdomtree Brazilian Real Fund (NY: BZF )

16.46 USD UNCHANGED
Last Price Updated: 9:00 PM EDT, Mar 14, 2019 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 19.08 19.10 19.06 19.06 999 -0.02(-0.10%)
Jan 30, 2018 19.17 19.17 19.01 19.08 1,526 -0.14(-0.73%)
Jan 29, 2018 19.21 19.22 19.07 19.22 1,799 -0.01(-0.05%)
Jan 26, 2018 19.35 19.35 19.23 19.23 4,876 -0.11(-0.57%)
Jan 25, 2018 19.49 19.49 19.33 19.34 3,847 +0.08(+0.42%)
Jan 24, 2018 19.00 19.32 18.95 19.26 12,941 +0.60(+3.22%)
Jan 23, 2018 18.61 18.86 18.61 18.66 2,098 -0.29(-1.54%)
Jan 22, 2018 19.00 19.00 18.90 18.95 1,740 +0.05(+0.28%)
Jan 18, 2018 18.90 18.90 18.90 57 +0.09(+0.47%)
Jan 17, 2018 18.75 18.83 18.75 18.81 68,470 +0.04(+0.21%)
Jan 16, 2018 18.90 18.90 18.68 18.77 58,371 -0.14(-0.71%)
Jan 12, 2018 18.91 18.91 18.91 0 +0.16(+0.83%)
Jan 11, 2018 18.72 18.75 18.72 18.75 626 +0.04(+0.21%)
Jan 10, 2018 18.71 18.71 18.71 18.71 162 +0.03(+0.17%)
Jan 09, 2018 18.61 18.69 18.60 18.68 1,643 -0.03(-0.16%)
Jan 08, 2018 18.71 18.71 18.67 18.71 1,618 -0.01(-0.05%)
Jan 05, 2018 18.67 18.72 18.67 18.72 669 -0.08(-0.43%)
Jan 04, 2018 18.81 18.82 18.70 18.80 4,486 +0.20(+1.08%)
Jan 03, 2018 18.55 18.70 18.55 18.60 5,689 +0.07(+0.38%)
Jan 02, 2018 18.53 18.20 18.53 1,813 +0.33(+1.81%)
Dec 29, 2017 18.20 18.20 18.20 0 -0.13(-0.71%)
Dec 28, 2017 18.39 18.39 18.33 18.33 1,406 +0.08(+0.44%)
Dec 27, 2017 18.25 18.25 18.25 18.25 239 -0.06(-0.33%)
Dec 26, 2017 18.36 18.36 18.31 18.31 1,858 -0.62(-3.26%)
Dec 22, 2017 18.14 18.93 18.14 18.93 3,925 +0.83(+4.57%)
Dec 20, 2017 18.10 18.10 18.10 51 -0.25(-1.36%)
Dec 19, 2017 18.30 18.35 18.29 18.35 1,201 -0.05(-0.27%)
Dec 18, 2017 18.40 18.40 18.40 18.40 366 +0.18(+0.99%)
Dec 15, 2017 18.05 18.23 18.05 18.22 3,479 -0.10(-0.55%)
Dec 13, 2017 18.32 18.32 18.32 0 +0.05(+0.27%)
Dec 11, 2017 18.27 18.27 18.27 179 -0.05(-0.27%)
Dec 08, 2017 18.32 18.35 18.16 18.32 2,400 -0.13(-0.70%)
Dec 07, 2017 18.28 18.45 18.26 18.45 13,820 -0.17(-0.91%)
Dec 06, 2017 18.62 18.62 18.62 18.62 521 +0.06(+0.32%)
Dec 05, 2017 18.62 18.68 18.55 18.56 27,132 -0.01(-0.03%)
Dec 04, 2017 18.57 18.57 18.57 18.57 663 +0.07(+0.35%)
Dec 01, 2017 18.49 18.50 18.49 18.50 3,442 +0.09(+0.51%)
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%)
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.