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 (%)
Jan 31, 2017 18.07 18.07 17.94 18.03 20,653 -0.07(-0.37%)
Jan 30, 2017 18.13 18.20 18.09 18.10 21,775 +0.04(+0.20%)
Jan 27, 2017 18.00 18.15 17.99 18.06 8,447 +0.21(+1.18%)
Jan 26, 2017 17.86 17.92 17.75 17.85 15,439 -0.13(-0.75%)
Jan 25, 2017 17.67 17.99 17.67 17.98 8,708 +0.15(+0.82%)
Jan 24, 2017 17.78 17.84 17.75 17.84 17,077 +0.05(+0.28%)
Jan 23, 2017 17.91 17.91 17.75 17.79 6,851 -0.04(-0.22%)
Jan 20, 2017 17.74 17.83 17.62 17.83 17,731 +0.16(+0.91%)
Jan 19, 2017 17.58 17.71 17.57 17.67 21,189 +1.00(+6.00%)
Jan 18, 2017 17.51 17.57 16.67 16.67 8,634 -1.29(-7.18%)
Jan 17, 2017 17.45 17.96 17.45 17.96 40,852 +0.54(+3.10%)
Jan 13, 2017 17.42 17.42 17.42 0 -0.29(-1.64%)
Jan 12, 2017 17.73 17.81 17.65 17.71 48,683 -0.10(-0.56%)
Jan 11, 2017 17.53 17.81 17.47 17.81 11,605 +0.24(+1.37%)
Jan 10, 2017 17.69 17.69 17.57 17.57 10,153 +0.06(+0.34%)
Jan 09, 2017 17.57 17.57 17.51 17.51 14,092 +0.13(+0.75%)
Jan 06, 2017 17.56 17.56 17.37 17.38 25,304 -0.13(-0.73%)
Jan 05, 2017 17.47 17.53 17.47 17.51 30,242 +0.16(+0.91%)
Jan 04, 2017 17.38 17.43 17.30 17.35 45,705 +0.33(+1.94%)
Jan 03, 2017 16.42 17.34 16.42 17.02 80,662 -0.02(-0.12%)
Dec 30, 2016 17.04 17.04 17.04 0 -0.15(-0.87%)
Dec 29, 2016 17.23 17.23 17.09 17.19 5,802 -0.04(-0.23%)
Dec 28, 2016 16.91 17.26 16.64 17.23 10,449 -0.02(-0.12%)
Dec 27, 2016 16.97 17.25 16.56 17.25 33,988 +0.16(+0.94%)
Dec 23, 2016 17.09 17.09 17.09 0 +0.10(+0.59%)
Dec 22, 2016 16.77 17.00 16.77 16.99 6,929 +0.22(+1.31%)
Dec 21, 2016 16.77 16.80 16.75 16.77 10,591 +0.08(+0.50%)
Dec 20, 2016 16.56 16.72 16.47 16.69 5,866 +0.05(+0.28%)
Dec 19, 2016 16.54 16.64 16.50 16.64 5,577 +0.14(+0.85%)
Dec 16, 2016 16.40 16.50 16.40 16.50 8,092 -0.01(-0.06%)
Dec 15, 2016 16.53 16.55 16.41 16.51 16,434 -0.09(-0.54%)
Dec 14, 2016 16.80 16.80 16.55 16.60 27,234 +0.05(+0.30%)
Dec 13, 2016 16.75 16.86 16.55 16.55 45,390 -0.14(-0.84%)
Dec 12, 2016 16.64 16.69 16.50 16.69 33,210 +0.15(+0.93%)
Dec 09, 2016 16.51 16.66 16.51 16.54 8,563 -0.02(-0.14%)
Dec 08, 2016 16.45 16.57 16.38 16.56 4,677 +0.18(+1.09%)
Dec 07, 2016 16.39 16.50 16.37 16.38 9,405 +0.13(+0.81%)
Dec 06, 2016 16.16 16.32 16.12 16.25 113,277 +0.03(+0.18%)
Dec 05, 2016 16.08 16.22 16.08 16.22 5,024 +0.34(+2.14%)
Dec 02, 2016 15.50 16.08 15.50 15.88 15,513 -0.14(-0.87%)
Dec 01, 2016 16.21 16.21 16.01 16.02 3,200 -0.42(-2.55%)
Nov 30, 2016 16.32 16.44 16.32 16.44 2,556 +0.09(+0.58%)
Nov 29, 2016 16.31 16.36 16.26 16.35 610 -0.07(-0.45%)
Nov 28, 2016 16.12 16.42 16.12 16.42 5,704 +0.17(+1.05%)
Nov 25, 2016 16.26 16.31 16.16 16.25 5,910 -0.17(-1.04%)
Nov 23, 2016 16.42 16.42 16.42 0 -0.15(-0.91%)
Nov 22, 2016 16.56 16.57 16.56 16.57 525 +0.00(+0.00%)
Nov 21, 2016 16.53 16.57 16.48 16.57 12,054 +0.20(+1.22%)
Nov 18, 2016 16.39 16.39 16.32 16.37 28,317 +0.14(+0.86%)
Nov 17, 2016 16.30 16.40 16.16 16.23 34,000 +0.02(+0.12%)
Nov 16, 2016 16.27 16.29 16.01 16.21 93,225 -0.25(-1.52%)
Nov 15, 2016 16.18 16.57 15.94 16.46 94,471 +0.40(+2.49%)
Nov 14, 2016 16.07 16.13 15.94 16.06 90,333 -0.14(-0.86%)
Nov 11, 2016 16.13 16.55 15.81 16.20 96,698 -0.16(-0.98%)
Nov 10, 2016 16.41 16.51 16.20 16.36 40,150 -0.69(-4.05%)
Nov 09, 2016 17.12 17.21 17.04 17.05 6,903 -0.43(-2.46%)
Nov 08, 2016 17.25 17.48 17.25 17.48 7,102 +0.22(+1.27%)
Nov 07, 2016 17.25 17.34 17.21 17.26 11,484 +0.18(+1.03%)
Nov 04, 2016 16.97 17.15 16.97 17.08 5,854 +0.13(+0.79%)
Nov 03, 2016 17.05 17.05 16.95 16.95 1,677 -0.05(-0.29%)
Nov 02, 2016 17.01 17.09 16.92 17.00 65,693 -0.10(-0.58%)
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.