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 (%)
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%)
Aug 01, 2016 16.37 16.45 16.36 16.39 25,973 -0.15(-0.89%)
Jul 29, 2016 16.41 16.57 16.41 16.54 14,594 +0.29(+1.77%)
Jul 28, 2016 16.39 16.39 16.25 16.25 2,580 -0.11(-0.66%)
Jul 27, 2016 16.34 16.36 16.27 16.36 3,977 +0.04(+0.24%)
Jul 26, 2016 16.25 16.36 16.25 16.32 9,026 +0.09(+0.56%)
Jul 25, 2016 16.24 16.27 16.23 16.23 1,148 -0.15(-0.92%)
Jul 22, 2016 16.24 16.41 16.21 16.38 4,187 +0.02(+0.13%)
Jul 21, 2016 16.37 16.38 16.36 16.36 2,416 -0.10(-0.61%)
Jul 20, 2016 16.19 16.46 16.19 16.46 5,423 +0.09(+0.55%)
Jul 19, 2016 16.25 16.44 16.23 16.37 62,498 -0.07(-0.43%)
Jul 18, 2016 16.37 16.44 16.36 16.44 9,593 -0.12(-0.72%)
Jul 15, 2016 16.25 16.56 16.25 16.56 29,063 +0.20(+1.24%)
Jul 14, 2016 16.50 16.59 16.36 16.36 13,910 +0.05(+0.29%)
Jul 13, 2016 16.21 16.31 16.14 16.31 51,265 +0.15(+0.93%)
Jul 12, 2016 16.29 16.29 16.16 16.16 3,896 +0.04(+0.25%)
Jul 11, 2016 16.19 16.19 16.10 16.12 18,479 -0.04(-0.25%)
Jul 08, 2016 16.14 16.19 15.80 16.16 40,445 +0.36(+2.28%)
Jul 07, 2016 15.93 16.00 15.80 15.80 21,161 -0.13(-0.84%)
Jul 06, 2016 16.03 16.05 15.93 15.93 22,173 -0.20(-1.22%)
Jul 05, 2016 16.15 16.38 16.10 16.13 66,108 -0.27(-1.63%)
Jul 01, 2016 16.55 16.40 16.40 16.40 12,000 -0.24(-1.46%)
Jun 30, 2016 16.46 16.64 16.46 16.64 12,070 +0.26(+1.59%)
Jun 29, 2016 16.31 16.49 16.26 16.38 9,837 +0.26(+1.61%)
Jun 28, 2016 15.77 16.12 15.77 16.12 8,431 +0.45(+2.87%)
Jun 27, 2016 15.65 15.70 15.58 15.67 72,866 +0.06(+0.36%)
Jun 24, 2016 15.54 15.74 15.52 15.61 2,943 -0.28(-1.74%)
Jun 23, 2016 15.81 15.89 15.79 15.89 9,561 +0.21(+1.32%)
Jun 22, 2016 15.68 15.68 15.68 15.68 2,109 +0.07(+0.47%)
Jun 21, 2016 15.72 15.72 15.58 15.61 6,171 +0.04(+0.26%)
Jun 20, 2016 15.50 15.68 15.50 15.57 56,325 +0.07(+0.47%)
Jun 17, 2016 15.47 15.54 15.45 15.50 2,807 +0.25(+1.64%)
Jun 16, 2016 15.05 15.29 15.05 15.25 4,395 -0.08(-0.50%)
Jun 15, 2016 15.25 15.32 14.76 15.32 3,483 +0.16(+1.08%)
Jun 14, 2016 15.20 15.20 15.15 15.16 2,682 -0.04(-0.26%)
Jun 13, 2016 15.33 15.33 15.20 15.20 6,108 -0.25(-1.62%)
Jun 10, 2016 15.49 15.49 15.45 15.45 320 -0.12(-0.77%)
Jun 09, 2016 15.68 15.75 15.56 15.57 44,656 -0.16(-1.02%)
Jun 08, 2016 15.59 15.73 15.50 15.73 27,546 +0.41(+2.68%)
Jun 07, 2016 15.23 15.32 15.23 15.32 9,345 +0.23(+1.52%)
Jun 06, 2016 15.09 15.14 15.00 15.09 5,901 +0.10(+0.67%)
Jun 03, 2016 14.97 15.00 14.88 14.99 7,839 +0.24(+1.63%)
Jun 02, 2016 14.55 14.75 14.55 14.75 3,101 +0.05(+0.34%)
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.