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 (%)
Apr 30, 2018 17.69 17.69 17.57 17.57 520 -0.18(-1.01%)
Apr 27, 2018 17.69 17.75 17.62 17.75 16,965 +0.12(+0.68%)
Apr 26, 2018 17.59 17.63 17.59 17.63 272 -0.02(-0.11%)
Apr 25, 2018 17.67 17.67 17.60 17.65 15,312 -0.05(-0.28%)
Apr 24, 2018 17.82 17.82 17.70 17.70 644 -0.11(-0.62%)
Apr 23, 2018 17.91 17.94 17.81 17.81 1,537 -0.19(-1.06%)
Apr 20, 2018 18.04 18.10 18.00 18.00 1,911 -0.11(-0.61%)
Apr 19, 2018 18.00 18.11 18.00 18.11 802 -0.07(-0.39%)
Apr 18, 2018 18.15 18.18 18.15 18.18 649 +0.14(+0.80%)
Apr 17, 2018 18.04 18.04 18.04 18.04 251 +0.13(+0.71%)
Apr 13, 2018 17.91 17.91 17.91 83 -0.15(-0.84%)
Apr 12, 2018 18.09 18.10 18.06 18.06 27,378 -0.09(-0.48%)
Apr 11, 2018 18.02 18.15 18.02 18.15 913 +0.18(+0.99%)
Apr 10, 2018 18.00 18.00 17.91 17.97 1,023 -0.08(-0.44%)
Apr 09, 2018 18.19 18.19 18.05 18.05 23,856 -0.02(-0.12%)
Apr 06, 2018 18.23 18.23 18.07 18.07 4,392 -0.26(-1.41%)
Apr 05, 2018 18.51 18.51 18.31 18.33 18,557 -0.06(-0.33%)
Apr 04, 2018 18.39 18.44 18.32 18.39 3,883 -0.01(-0.05%)
Apr 03, 2018 18.49 18.49 18.40 18.40 963 -0.02(-0.11%)
Apr 02, 2018 18.49 18.49 18.42 18.42 1,326 +0.00(+0.00%)
Mar 28, 2018 18.42 18.42 18.42 0 -0.22(-1.18%)
Mar 26, 2018 18.64 18.64 18.64 21 +0.16(+0.87%)
Mar 23, 2018 18.50 18.52 18.48 18.48 11,978 -0.22(-1.18%)
Mar 21, 2018 18.70 18.70 18.70 2 +0.24(+1.30%)
Mar 20, 2018 18.70 18.70 18.46 18.46 7,541 -0.08(-0.43%)
Mar 19, 2018 18.54 18.58 18.53 18.54 808 -0.03(-0.16%)
Mar 16, 2018 18.50 18.64 18.44 18.57 4,744 -0.14(-0.75%)
Mar 14, 2018 18.71 18.71 18.71 2 -0.08(-0.43%)
Mar 12, 2018 18.79 18.79 18.79 85 +0.03(+0.16%)
Mar 07, 2018 18.76 18.76 18.76 84 -0.23(-1.21%)
Mar 06, 2018 18.80 19.13 18.80 18.99 2,081 +0.10(+0.53%)
Mar 05, 2018 18.71 18.89 18.71 18.89 88,901 +0.20(+1.06%)
Mar 02, 2018 18.66 18.69 18.64 18.69 586 -0.06(-0.32%)
Mar 01, 2018 18.13 18.75 18.13 18.75 1,148 -0.04(-0.21%)
Feb 28, 2018 18.77 18.79 18.77 18.79 886 -0.14(-0.74%)
Feb 26, 2018 18.93 18.93 18.93 1 +0.26(+1.38%)
Feb 22, 2018 18.67 18.67 18.67 3 -0.08(-0.42%)
Feb 21, 2018 18.74 18.75 18.73 18.75 7,405 -0.04(-0.21%)
Feb 20, 2018 18.88 18.88 18.69 18.79 4,008 +0.03(+0.16%)
Feb 15, 2018 18.76 18.76 18.76 0 -0.13(-0.69%)
Feb 14, 2018 18.66 18.92 18.66 18.89 807 +0.36(+1.94%)
Feb 13, 2018 18.51 18.60 18.51 18.53 707 +0.06(+0.32%)
Feb 12, 2018 18.28 18.47 18.28 18.47 777 +0.00(+0.00%)
Feb 09, 2018 18.45 18.47 18.38 18.47 9,517 -0.02(-0.11%)
Feb 08, 2018 18.49 18.49 18.49 18.49 294 -0.12(-0.64%)
Feb 07, 2018 18.80 18.57 18.61 2,035 -0.09(-0.48%)
Feb 06, 2018 18.54 18.70 18.50 18.70 3,498 -0.05(-0.27%)
Feb 05, 2018 18.75 18.75 18.75 18.75 3,100 -0.17(-0.90%)
Feb 02, 2018 18.89 18.92 18.89 18.92 360 -0.20(-1.06%)
Feb 01, 2018 19.23 19.25 19.12 19.12 1,299 +0.06(+0.33%)
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%)
Nov 01, 2017 18.16 18.41 18.11 18.27 22,359 -0.06(-0.33%)
Oct 31, 2017 18.28 18.35 18.27 18.33 746 -0.02(-0.11%)
Oct 30, 2017 18.47 18.47 18.31 18.35 5,893 -0.12(-0.65%)
Oct 27, 2017 18.28 18.53 18.27 18.47 3,224 +0.20(+1.09%)
Oct 26, 2017 18.45 18.53 18.27 18.27 25,147 -0.24(-1.30%)
Oct 25, 2017 18.55 18.64 18.41 18.51 1,605 +0.09(+0.49%)
Oct 24, 2017 18.48 18.53 18.34 18.42 5,463 -0.18(-0.97%)
Oct 23, 2017 18.74 18.74 18.60 18.60 1,362 -0.20(-1.06%)
Oct 20, 2017 18.92 18.94 18.75 18.80 26,623 -0.15(-0.79%)
Oct 19, 2017 18.97 18.97 18.95 18.95 581 +0.12(+0.64%)
Oct 18, 2017 18.91 18.91 18.80 18.83 2,136 -0.08(-0.40%)
Oct 17, 2017 18.79 18.91 18.77 18.91 707 +0.10(+0.51%)
Oct 16, 2017 19.01 19.01 18.78 18.81 3,603 -0.09(-0.48%)
Oct 13, 2017 18.88 18.90 18.88 18.90 998 +0.04(+0.19%)
Oct 12, 2017 18.75 18.86 18.75 18.86 403 +0.05(+0.27%)
Oct 11, 2017 18.96 18.96 18.81 18.82 1,793 +0.05(+0.29%)
Oct 10, 2017 18.94 18.94 18.68 18.76 7,343 -0.07(-0.37%)
Oct 09, 2017 18.92 18.92 18.76 18.83 1,291 -0.11(-0.58%)
Oct 06, 2017 18.87 18.94 18.83 18.94 84,266 -0.01(-0.05%)
Oct 05, 2017 19.05 19.05 18.91 18.95 4,064 -0.11(-0.55%)
Oct 04, 2017 19.09 19.09 19.05 19.05 399 +0.09(+0.49%)
Oct 03, 2017 18.91 18.96 18.88 18.96 8,768 -0.02(-0.12%)
Oct 02, 2017 18.89 18.98 18.89 18.98 308 +0.07(+0.40%)
Sep 29, 2017 18.88 19.00 18.85 18.91 2,015 +0.17(+0.91%)
Sep 28, 2017 18.68 18.78 18.67 18.74 47,684 +0.01(+0.05%)
Sep 27, 2017 18.63 18.73 18.61 18.73 20,588 -0.13(-0.69%)
Sep 26, 2017 18.90 18.94 18.85 18.86 25,127 -0.08(-0.45%)
Sep 25, 2017 18.91 18.94 18.85 18.94 2,025 -0.10(-0.50%)
Sep 22, 2017 19.14 19.14 19.04 19.04 1,020 -0.04(-0.18%)
Sep 21, 2017 19.00 19.07 18.94 19.07 2,704 +0.27(+1.46%)
Sep 20, 2017 19.10 19.18 18.80 18.80 4,843 -0.19(-1.00%)
Sep 19, 2017 19.12 19.12 18.91 18.99 6,581 -0.08(-0.42%)
Sep 18, 2017 19.11 19.12 19.03 19.07 1,260 -0.13(-0.68%)
Sep 15, 2017 19.10 19.20 19.10 19.20 2,912 +0.08(+0.42%)
Sep 14, 2017 19.12 19.12 19.12 19.12 1,927 +0.08(+0.42%)
Sep 13, 2017 19.06 19.11 19.01 19.04 5,755 -0.09(-0.47%)
Sep 12, 2017 19.19 19.27 19.13 19.13 4,094 -0.13(-0.66%)
Sep 11, 2017 19.33 19.45 19.24 19.26 6,639 -0.00(-0.01%)
Sep 08, 2017 19.23 19.31 19.18 19.26 41,637 -0.06(-0.31%)
Sep 07, 2017 19.28 19.37 19.28 19.32 8,449 +0.08(+0.42%)
Sep 06, 2017 19.13 19.28 19.12 19.24 16,539 +0.14(+0.73%)
Sep 05, 2017 19.03 19.10 19.01 19.10 8,997 +0.20(+1.06%)
Sep 01, 2017 19.04 19.10 18.90 18.90 8,208 -0.04(-0.23%)
Aug 31, 2017 18.90 18.99 18.90 18.94 2,387 +0.09(+0.50%)
Aug 30, 2017 18.75 18.85 18.75 18.85 350 +0.06(+0.30%)
Aug 28, 2017 18.79 7 -0.06(-0.30%)
Aug 25, 2017 18.92 18.92 18.85 18.85 2,647 -0.05(-0.29%)
Aug 24, 2017 18.95 18.96 18.89 18.91 7,141 -0.02(-0.12%)
Aug 23, 2017 18.74 18.93 18.74 18.93 2,757 +0.27(+1.43%)
Aug 22, 2017 18.86 18.86 18.66 18.66 320 -0.06(-0.32%)
Aug 21, 2017 18.93 18.93 18.66 18.72 3,445 -0.06(-0.32%)
Aug 18, 2017 18.74 18.85 18.60 18.78 7,952 +0.14(+0.76%)
Aug 17, 2017 18.68 18.68 18.64 18.64 533 -0.11(-0.59%)
Aug 16, 2017 18.65 18.75 18.65 18.75 1,101 +0.23(+1.25%)
Aug 15, 2017 18.57 18.68 18.50 18.52 2,393 -0.05(-0.28%)
Aug 14, 2017 18.57 18.57 18.48 18.57 1,773 -0.16(-0.84%)
Aug 11, 2017 18.67 18.73 18.66 18.73 1,380 +0.03(+0.14%)
Aug 10, 2017 18.70 18.70 18.70 18.70 433 -0.07(-0.39%)
Aug 09, 2017 18.60 18.79 18.58 18.77 1,177 -0.12(-0.62%)
Aug 08, 2017 18.85 18.89 18.85 18.89 714 +0.03(+0.16%)
Aug 07, 2017 18.85 18.90 18.82 18.86 41,285 -0.05(-0.26%)
Aug 04, 2017 18.97 18.98 18.91 18.91 866 +0.00(+0.00%)
Aug 03, 2017 18.96 18.96 18.81 18.91 2,504 -0.01(-0.05%)
Aug 02, 2017 18.92 18.92 18.87 18.92 5,521 +0.09(+0.48%)
Aug 01, 2017 19.07 19.07 18.83 18.83 6,584 -0.08(-0.42%)
Jul 31, 2017 18.84 18.94 18.84 18.91 2,139 +0.12(+0.64%)
Jul 28, 2017 18.80 18.83 18.73 18.79 4,050 +0.01(+0.05%)
Jul 27, 2017 18.85 18.85 18.68 18.78 3,862 +0.02(+0.11%)
Jul 26, 2017 18.71 18.78 18.65 18.76 22,369 +0.14(+0.75%)
Jul 25, 2017 18.57 18.62 18.57 18.62 679 -0.13(-0.69%)
Jul 24, 2017 18.81 18.81 18.69 18.75 2,383 +0.04(+0.21%)
Jul 21, 2017 18.85 18.93 18.71 18.71 26,463 -0.11(-0.58%)
Jul 20, 2017 18.84 18.85 18.71 18.82 20,707 +0.08(+0.43%)
Jul 19, 2017 18.65 18.83 18.64 18.74 7,721 +0.09(+0.48%)
Jul 18, 2017 18.49 18.67 18.49 18.65 3,796 +0.15(+0.81%)
Jul 17, 2017 18.55 18.58 18.42 18.50 53,398 +0.06(+0.33%)
Jul 14, 2017 18.44 18.48 18.43 18.44 2,099 +0.11(+0.60%)
Jul 13, 2017 18.40 18.40 18.32 18.33 1,768 +0.03(+0.16%)
Jul 12, 2017 18.29 18.38 18.16 18.30 22,022 +0.23(+1.27%)
Jul 11, 2017 18.11 18.11 18.02 18.07 1,652 +0.07(+0.39%)
Jul 10, 2017 17.96 18.00 17.95 18.00 15,764 +0.12(+0.67%)
Jul 07, 2017 17.95 17.95 17.85 17.88 8,357 +0.06(+0.34%)
Jul 06, 2017 17.84 17.71 17.82 12,373 -0.04(-0.20%)
Jul 05, 2017 17.76 17.86 17.65 17.86 12,032 +0.02(+0.09%)
Jul 03, 2017 17.84 17.85 17.78 17.84 2,057 +0.12(+0.68%)
Jun 30, 2017 17.77 17.79 17.70 17.72 10,100 -0.08(-0.45%)
Jun 29, 2017 17.89 17.92 17.75 17.80 12,621 -0.07(-0.39%)
Jun 28, 2017 17.82 17.87 17.80 17.87 5,893 +0.17(+0.96%)
Jun 27, 2017 17.63 17.70 17.61 17.70 9,485 -0.12(-0.67%)
Jun 26, 2017 17.75 17.82 17.69 17.82 4,951 +0.23(+1.31%)
Jun 23, 2017 17.61 17.61 17.59 17.59 507 +0.02(+0.14%)
Jun 22, 2017 17.57 17.57 17.57 17.57 333 -0.01(-0.09%)
Jun 21, 2017 17.56 17.64 17.54 17.58 6,596 -0.03(-0.17%)
Jun 20, 2017 17.75 17.75 17.49 17.61 9,318 -0.19(-1.07%)
Jun 19, 2017 17.76 17.80 17.76 17.80 451 +0.00(+0.00%)
Jun 16, 2017 17.76 17.80 17.73 17.80 3,426 +0.01(+0.05%)
Jun 15, 2017 17.81 17.85 17.79 17.79 1,691 +0.01(+0.06%)
Jun 14, 2017 17.84 17.87 17.77 17.78 2,441 +0.01(+0.06%)
Jun 13, 2017 17.57 17.80 17.57 17.77 3,296 +0.13(+0.74%)
Jun 12, 2017 17.89 17.89 17.50 17.64 20,858 -0.11(-0.65%)
Jun 09, 2017 17.75 17.75 17.75 17.75 202 -0.10(-0.53%)
Jun 08, 2017 17.76 17.87 17.74 17.85 1,970 +0.03(+0.17%)
Jun 07, 2017 17.93 17.93 17.71 17.82 11,561 +0.01(+0.06%)
Jun 06, 2017 17.85 17.85 17.74 17.81 3,356 +0.09(+0.54%)
Jun 05, 2017 17.78 17.78 17.70 17.71 4,248 -0.20(-1.12%)
Jun 02, 2017 18.03 18.03 17.92 17.92 2,331 +0.02(+0.12%)
Jun 01, 2017 18.04 18.12 17.89 17.89 2,568 -0.11(-0.58%)
May 31, 2017 17.93 18.00 17.91 18.00 3,787 +0.11(+0.60%)
May 30, 2017 17.92 17.94 17.87 17.89 2,733 -0.08(-0.44%)
May 26, 2017 17.99 18.00 17.90 17.97 10,368 +0.19(+1.07%)
May 25, 2017 17.70 17.79 17.64 17.78 6,294 +0.03(+0.17%)
May 24, 2017 17.80 17.87 17.69 17.75 1,510 -0.05(-0.28%)
May 23, 2017 17.90 17.90 17.72 17.80 27,129 +0.13(+0.74%)
May 22, 2017 17.76 17.82 17.55 17.67 49,078 -0.20(-1.12%)
May 19, 2017 17.61 17.88 17.61 17.87 55,228 +0.64(+3.74%)
May 18, 2017 17.69 17.69 16.80 17.23 44,365 -1.39(-7.49%)
May 17, 2017 18.80 18.81 18.57 18.62 7,190 -0.19(-1.02%)
May 16, 2017 18.75 18.81 18.75 18.81 1,828 +0.12(+0.65%)
May 15, 2017 18.73 18.80 18.67 18.69 7,186 +0.01(+0.05%)
May 12, 2017 18.56 18.68 18.56 18.68 6,040 +0.19(+1.03%)
May 11, 2017 18.38 18.52 18.38 18.49 10,321 +0.13(+0.70%)
May 10, 2017 18.30 18.36 18.30 18.36 651 +0.18(+1.00%)
May 09, 2017 18.20 18.21 18.18 18.18 810 -0.03(-0.16%)
May 08, 2017 18.20 18.22 18.20 18.21 7,540 -0.08(-0.44%)
May 05, 2017 18.22 18.40 18.16 18.29 161,033 +0.10(+0.55%)
May 04, 2017 18.21 18.21 18.10 18.19 18,284 -0.23(-1.25%)
May 03, 2017 18.47 18.47 18.26 18.42 3,828 +0.10(+0.55%)
May 02, 2017 18.25 18.34 18.25 18.32 19,050 +0.01(+0.08%)
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.