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 (%)
Apr 28, 2017 18.15 18.30 18.06 18.30 26,716 +0.17(+0.94%)
Apr 27, 2017 18.22 18.25 18.12 18.13 2,500 -0.07(-0.38%)
Apr 26, 2017 18.15 18.26 18.05 18.20 83,495 -0.15(-0.82%)
Apr 25, 2017 18.32 18.35 18.27 18.35 3,239 -0.08(-0.43%)
Apr 24, 2017 18.12 18.43 18.12 18.43 12,955 +0.12(+0.66%)
Apr 21, 2017 18.33 18.33 18.31 18.31 5,645 +0.06(+0.33%)
Apr 20, 2017 18.32 18.37 18.23 18.25 3,327 -0.06(-0.33%)
Apr 19, 2017 18.51 18.51 18.31 18.31 14,886 -0.19(-1.03%)
Apr 18, 2017 18.76 18.76 18.50 18.50 2,055 -0.04(-0.22%)
Apr 17, 2017 18.43 18.72 18.43 18.54 55,213 +0.15(+0.82%)
Apr 13, 2017 18.48 18.48 18.39 18.39 1,252 +0.15(+0.82%)
Apr 12, 2017 18.27 18.27 18.24 18.24 2,633 -0.06(-0.33%)
Apr 11, 2017 18.31 18.31 18.29 18.30 1,090 -0.05(-0.27%)
Apr 10, 2017 18.30 18.35 18.30 18.35 483 +0.08(+0.46%)
Apr 07, 2017 18.31 18.31 18.27 18.27 302 -0.02(-0.13%)
Apr 06, 2017 18.38 18.43 18.27 18.29 26,264 -0.04(-0.22%)
Apr 05, 2017 18.60 18.64 18.33 18.33 6,330 -0.22(-1.18%)
Apr 04, 2017 18.39 18.59 18.39 18.55 1,058 +0.02(+0.11%)
Apr 03, 2017 18.51 18.53 18.42 18.53 45,344 +0.13(+0.70%)
Mar 31, 2017 18.22 18.41 18.14 18.40 19,287 +0.08(+0.44%)
Mar 30, 2017 18.37 18.38 18.32 18.32 3,882 -0.15(-0.80%)
Mar 29, 2017 18.45 18.49 18.40 18.47 31,891 +0.16(+0.87%)
Mar 28, 2017 18.34 18.34 18.30 18.31 34,628 -0.03(-0.16%)
Mar 27, 2017 18.33 18.37 18.33 18.34 1,247 -0.16(-0.86%)
Mar 24, 2017 18.37 18.50 18.37 18.50 29,991 +0.22(+1.18%)
Mar 23, 2017 18.36 18.38 18.28 18.28 4,283 -0.21(-1.12%)
Mar 22, 2017 18.47 18.61 18.47 18.49 25,538 -0.06(-0.32%)
Mar 21, 2017 18.57 18.72 18.42 18.55 49,189 -0.12(-0.62%)
Mar 20, 2017 18.48 18.67 18.48 18.67 8,740 +0.21(+1.12%)
Mar 17, 2017 18.47 18.54 18.44 18.46 2,820 +0.06(+0.33%)
Mar 16, 2017 18.49 18.50 18.36 18.40 14,586 +0.29(+1.59%)
Mar 15, 2017 18.13 18.16 18.10 18.11 12,475 -0.03(-0.15%)
Mar 14, 2017 18.00 18.14 18.00 18.14 25,934 +0.02(+0.11%)
Mar 13, 2017 18.23 18.23 18.10 18.12 10,889 -0.06(-0.33%)
Mar 10, 2017 18.03 18.19 18.03 18.18 2,602 +0.30(+1.68%)
Mar 09, 2017 17.84 18.82 17.75 17.88 22,660 -0.12(-0.67%)
Mar 08, 2017 18.15 18.15 18.00 18.00 8,928 -0.29(-1.59%)
Mar 06, 2017 18.29 13 -0.04(-0.22%)
Mar 03, 2017 18.20 18.38 18.12 18.33 8,854 +0.15(+0.83%)
Mar 02, 2017 18.38 18.38 18.09 18.18 7,506 -0.23(-1.25%)
Mar 01, 2017 18.31 18.41 18.31 18.41 16,617 +0.09(+0.49%)
Feb 28, 2017 18.31 18.39 18.31 18.32 31,121 +0.00(+0.00%)
Feb 27, 2017 18.40 18.40 18.32 18.32 3,043 -0.06(-0.32%)
Feb 24, 2017 18.40 18.43 18.34 18.38 7,068 -0.21(-1.14%)
Feb 23, 2017 18.63 18.65 18.54 18.59 12,914 +0.01(+0.05%)
Feb 22, 2017 18.49 18.61 18.48 18.58 14,705 +0.31(+1.70%)
Feb 21, 2017 18.40 18.72 18.27 18.27 10,706 -0.09(-0.49%)
Feb 17, 2017 18.36 18.36 18.36 0 -0.03(-0.16%)
Feb 16, 2017 18.68 18.68 18.38 18.39 20,129 -0.25(-1.34%)
Feb 15, 2017 18.55 18.64 18.55 18.64 6,959 +0.23(+1.25%)
Feb 14, 2017 18.29 18.43 18.25 18.41 28,465 +0.16(+0.88%)
Feb 13, 2017 18.27 18.30 18.23 18.25 17,603 +0.01(+0.05%)
Feb 10, 2017 18.19 18.24 18.19 18.24 3,396 +0.09(+0.52%)
Feb 09, 2017 18.25 18.25 18.11 18.14 10,468 -0.10(-0.55%)
Feb 08, 2017 18.18 18.28 18.18 18.25 6,976 -0.01(-0.08%)
Feb 07, 2017 18.21 18.26 18.14 18.26 24,106 +0.01(+0.06%)
Feb 06, 2017 18.14 18.26 18.14 18.25 2,664 +0.18(+1.00%)
Feb 03, 2017 18.17 18.17 18.07 18.07 1,692 -0.01(-0.06%)
Feb 02, 2017 18.22 18.24 18.08 18.08 11,723 -0.09(-0.50%)
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.