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 (%)
Oct 31, 2016 17.29 17.37 17.25 17.26 8,488 +0.07(+0.43%)
Oct 28, 2016 17.36 17.38 17.17 17.19 14,328 -0.30(-1.72%)
Oct 27, 2016 17.63 17.63 17.48 17.49 4,998 -0.13(-0.76%)
Oct 26, 2016 17.70 17.71 17.57 17.62 6,974 -0.03(-0.17%)
Oct 25, 2016 17.66 17.77 17.64 17.65 15,019 -0.07(-0.39%)
Oct 24, 2016 17.60 17.72 17.58 17.72 2,379 +0.18(+1.03%)
Oct 21, 2016 17.52 17.54 17.41 17.54 26,235 -0.06(-0.34%)
Oct 20, 2016 17.49 17.63 17.49 17.60 47,694 +0.27(+1.55%)
Oct 19, 2016 17.35 17.40 17.30 17.33 2,082 -0.02(-0.10%)
Oct 18, 2016 17.21 17.40 17.21 17.35 59,183 +0.28(+1.64%)
Oct 17, 2016 17.06 17.24 17.05 17.07 5,619 -0.23(-1.33%)
Oct 14, 2016 17.75 17.75 17.08 17.30 103,506 -0.04(-0.23%)
Oct 13, 2016 17.17 17.35 17.10 17.34 38,291 +0.27(+1.58%)
Oct 12, 2016 17.06 17.15 17.06 17.07 5,935 -0.05(-0.29%)
Oct 11, 2016 16.98 17.18 16.98 17.12 62,454 +0.05(+0.29%)
Oct 10, 2016 17.03 17.08 16.96 17.07 41,541 +0.06(+0.35%)
Oct 07, 2016 16.95 17.01 16.95 17.01 7,312 +0.09(+0.54%)
Oct 06, 2016 17.04 17.04 16.92 16.92 1,880 -0.09(-0.54%)
Oct 05, 2016 17.03 17.03 16.89 17.01 28,816 +0.31(+1.86%)
Oct 04, 2016 16.92 17.14 16.70 16.70 31,366 -0.33(-1.94%)
Oct 03, 2016 16.83 17.03 16.83 17.03 11,824 +0.18(+1.07%)
Sep 30, 2016 16.83 16.88 16.74 16.85 31,670 -0.02(-0.12%)
Sep 29, 2016 17.16 17.16 16.87 16.87 9,801 -0.12(-0.71%)
Sep 28, 2016 16.85 17.03 16.85 16.99 2,209 +0.11(+0.65%)
Sep 27, 2016 16.96 17.00 16.88 16.88 979 +0.00(+0.00%)
Sep 26, 2016 16.88 17.08 16.88 16.88 6,044 -0.01(-0.07%)
Sep 23, 2016 16.94 17.00 16.89 16.89 3,531 -0.13(-0.75%)
Sep 22, 2016 17.05 17.29 17.00 17.02 11,945 +0.06(+0.35%)
Sep 21, 2016 16.90 17.05 16.81 16.96 25,235 +0.25(+1.50%)
Sep 20, 2016 16.82 16.83 16.70 16.71 13,676 -0.06(-0.36%)
Sep 19, 2016 16.76 16.80 16.65 16.77 5,190 +0.12(+0.72%)
Sep 16, 2016 16.65 16.65 16.65 16.65 165 +0.17(+1.03%)
Sep 15, 2016 16.50 16.57 16.48 16.48 569 +0.13(+0.80%)
Sep 14, 2016 16.34 16.54 16.32 16.35 27,671 +0.10(+0.62%)
Sep 13, 2016 16.56 16.59 16.25 16.25 49,214 -0.49(-2.93%)
Sep 12, 2016 16.50 16.81 16.50 16.74 2,291 +0.16(+0.97%)
Sep 09, 2016 16.88 16.88 16.57 16.58 6,674 -0.32(-1.89%)
Sep 08, 2016 17.10 17.15 16.90 16.90 6,569 -0.18(-1.06%)
Sep 07, 2016 17.06 17.10 17.06 17.08 3,783 +0.10(+0.56%)
Sep 06, 2016 16.83 16.99 16.77 16.98 13,636 +0.32(+1.95%)
Sep 02, 2016 16.85 16.66 16.66 16.66 1,300 -0.13(-0.77%)
Sep 01, 2016 16.68 16.79 16.68 16.79 29,893 -0.04(-0.24%)
Aug 31, 2016 16.77 16.94 16.54 16.83 16,347 +0.19(+1.14%)
Aug 30, 2016 16.67 16.70 16.64 16.64 6,060 -0.16(-0.95%)
Aug 29, 2016 16.58 16.80 16.58 16.80 4,832 +0.20(+1.20%)
Aug 26, 2016 16.83 16.91 16.48 16.60 12,118 -0.23(-1.37%)
Aug 25, 2016 16.70 16.84 16.64 16.83 9,636 -0.03(-0.16%)
Aug 24, 2016 16.82 16.95 16.70 16.86 21,104 +0.11(+0.64%)
Aug 23, 2016 16.85 16.85 16.73 16.75 12,331 -0.03(-0.18%)
Aug 22, 2016 16.74 16.81 16.70 16.78 3,815 +0.00(+0.00%)
Aug 19, 2016 16.69 16.78 16.66 16.78 7,840 +0.07(+0.42%)
Aug 18, 2016 16.78 16.80 16.64 16.71 30,567 -0.03(-0.18%)
Aug 17, 2016 16.70 16.85 16.65 16.74 13,624 -0.11(-0.66%)
Aug 16, 2016 17.00 17.05 16.85 16.85 29,206 -0.06(-0.35%)
Aug 15, 2016 17.05 17.06 16.91 16.91 6,997 +0.05(+0.30%)
Aug 12, 2016 17.05 17.07 16.79 16.86 33,994 -0.24(-1.40%)
Aug 11, 2016 17.15 17.20 17.10 17.10 10,151 -0.12(-0.70%)
Aug 10, 2016 17.25 17.25 17.08 17.22 12,087 +0.07(+0.39%)
Aug 09, 2016 16.96 17.19 16.96 17.15 10,508 +0.17(+1.01%)
Aug 08, 2016 16.93 16.99 16.71 16.98 67,831 +0.03(+0.18%)
Aug 05, 2016 16.84 16.95 16.82 16.95 16,773 +0.20(+1.19%)
Aug 04, 2016 16.52 16.75 16.52 16.75 9,352 +0.28(+1.73%)
Aug 03, 2016 16.29 16.53 16.29 16.47 18,887 +0.04(+0.22%)
Aug 02, 2016 16.50 16.50 16.41 16.43 8,279 +0.04(+0.23%)
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.