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, 2014 17.01 17.12 16.97 17.09 71,138 -0.01(-0.06%)
Jan 30, 2014 17.05 17.18 17.00 17.10 237,244 +0.17(+1.00%)
Jan 29, 2014 16.87 16.96 16.84 16.93 25,622 -0.03(-0.18%)
Jan 28, 2014 16.95 17.04 16.92 16.96 156,837 +0.03(+0.18%)
Jan 27, 2014 17.04 17.07 16.92 16.93 27,727,404 -0.20(-1.17%)
Jan 24, 2014 17.13 17.20 17.04 17.13 42,821 -0.09(-0.52%)
Jan 23, 2014 17.35 17.40 17.15 17.22 68,475 -0.11(-0.63%)
Jan 22, 2014 17.40 17.45 17.32 17.33 68,236 -0.15(-0.86%)
Jan 21, 2014 17.43 17.48 17.37 17.48 95,608 -0.05(-0.29%)
Jan 17, 2014 17.42 17.53 17.53 17.53 68,700 +0.14(+0.81%)
Jan 16, 2014 17.34 17.47 17.31 17.39 82,467 -0.02(-0.11%)
Jan 15, 2014 17.50 17.53 17.39 17.41 66,855 -0.09(-0.51%)
Jan 14, 2014 17.39 17.50 17.36 17.50 98,391 +0.11(+0.63%)
Jan 13, 2014 17.47 17.54 17.35 17.39 65,220 +0.03(+0.17%)
Jan 10, 2014 17.31 17.41 17.27 17.36 74,449 +0.23(+1.34%)
Jan 09, 2014 17.14 17.16 17.07 17.13 62,708 +0.03(+0.18%)
Jan 08, 2014 17.22 17.26 17.08 17.10 98,349 -0.13(-0.75%)
Jan 07, 2014 17.32 17.36 17.19 17.23 111,642 +0.15(+0.88%)
Jan 06, 2014 17.20 17.27 17.01 17.08 49,136 -0.09(-0.52%)
Jan 03, 2014 17.19 17.23 17.13 17.17 66,442 +0.06(+0.35%)
Jan 02, 2014 17.18 17.18 17.08 17.11 72,559 -0.19(-1.10%)
Dec 31, 2013 17.28 17.30 17.30 17.30 90,900 +0.01(+0.06%)
Dec 30, 2013 17.45 17.45 17.28 17.29 80,336 -0.15(-0.86%)
Dec 27, 2013 17.36 17.45 17.28 17.44 93,955 +0.18(+1.04%)
Dec 26, 2013 17.33 17.45 17.17 17.26 230,712 +0.08(+0.47%)
Dec 24, 2013 17.34 17.39 17.18 17.18 81,311 -0.23(-1.32%)
Dec 23, 2013 17.22 17.41 17.20 17.41 99,223 +0.31(+1.81%)
Dec 20, 2013 17.27 17.28 17.10 17.10 68,805 -0.22(-1.27%)
Dec 19, 2013 17.32 17.42 17.26 17.32 75,237 -0.12(-0.69%)
Dec 18, 2013 17.53 17.57 17.23 17.44 56,225 -0.20(-1.13%)
Dec 17, 2013 17.62 17.66 17.51 17.64 62,373 +0.15(+0.86%)
Dec 16, 2013 17.50 17.68 17.48 17.49 39,212 +0.02(+0.11%)
Dec 13, 2013 17.53 17.53 17.39 17.47 112,969 +0.07(+0.40%)
Dec 12, 2013 17.40 17.44 17.31 17.40 60,357 +0.03(+0.17%)
Dec 11, 2013 17.54 17.63 17.36 17.37 92,251 -0.28(-1.59%)
Dec 10, 2013 17.68 17.71 17.62 17.65 39,073 +0.07(+0.40%)
Dec 09, 2013 17.48 17.62 17.48 17.58 72,512 +0.05(+0.29%)
Dec 06, 2013 17.34 17.53 17.29 17.53 59,395 +0.27(+1.56%)
Dec 05, 2013 17.06 17.27 17.06 17.26 54,356 +0.21(+1.23%)
Dec 04, 2013 17.07 17.16 17.01 17.05 77,443 -0.12(-0.70%)
Dec 03, 2013 17.23 17.32 17.11 17.17 59,186 -0.10(-0.58%)
Dec 02, 2013 17.43 17.43 17.25 17.27 56,862 -0.14(-0.81%)
Nov 29, 2013 17.45 17.49 17.39 17.41 32,911 -0.08(-0.44%)
Nov 27, 2013 17.67 17.67 17.48 17.49 65,345 -0.18(-1.03%)
Nov 26, 2013 17.63 17.73 17.56 17.67 37,514 -0.05(-0.28%)
Nov 25, 2013 17.75 17.77 17.71 17.72 57,028 -0.09(-0.51%)
Nov 22, 2013 17.74 17.84 17.68 17.81 98,607 +0.25(+1.42%)
Nov 21, 2013 17.71 17.71 17.45 17.56 80,679 -0.24(-1.35%)
Nov 20, 2013 17.85 17.93 17.80 17.80 44,292 -0.12(-0.67%)
Nov 19, 2013 17.95 18.01 17.66 17.92 83,855 +0.01(+0.03%)
Nov 18, 2013 17.73 17.98 17.73 17.91 80,895 +0.31(+1.79%)
Nov 15, 2013 17.49 17.60 17.49 17.60 81,269 +0.04(+0.23%)
Nov 14, 2013 17.36 17.56 17.34 17.56 57,268 +0.16(+0.92%)
Nov 12, 2013 17.34 17.43 17.34 17.40 62,673 +0.01(+0.06%)
Nov 11, 2013 17.55 17.56 17.30 17.39 52,278 -0.14(-0.80%)
Nov 08, 2013 17.49 17.54 17.33 17.53 52,214 +0.01(+0.06%)
Nov 07, 2013 17.64 17.72 17.51 17.52 89,729 -0.15(-0.85%)
Nov 06, 2013 17.81 17.86 17.65 17.67 85,227 -0.01(-0.06%)
Nov 05, 2013 17.87 17.87 17.66 17.68 84,261 -0.31(-1.72%)
Nov 04, 2013 17.78 18.12 17.76 17.99 81,851 +0.07(+0.39%)
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.