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 (%)
Dec 30, 2016 17.04 17.04 17.04 0 -0.15(-0.87%)
Dec 29, 2016 17.23 17.23 17.09 17.19 5,802 -0.04(-0.23%)
Dec 28, 2016 16.91 17.26 16.64 17.23 10,449 -0.02(-0.12%)
Dec 27, 2016 16.97 17.25 16.56 17.25 33,988 +0.16(+0.94%)
Dec 23, 2016 17.09 17.09 17.09 0 +0.10(+0.59%)
Dec 22, 2016 16.77 17.00 16.77 16.99 6,929 +0.22(+1.31%)
Dec 21, 2016 16.77 16.80 16.75 16.77 10,591 +0.08(+0.50%)
Dec 20, 2016 16.56 16.72 16.47 16.69 5,866 +0.05(+0.28%)
Dec 19, 2016 16.54 16.64 16.50 16.64 5,577 +0.14(+0.85%)
Dec 16, 2016 16.40 16.50 16.40 16.50 8,092 -0.01(-0.06%)
Dec 15, 2016 16.53 16.55 16.41 16.51 16,434 -0.09(-0.54%)
Dec 14, 2016 16.80 16.80 16.55 16.60 27,234 +0.05(+0.30%)
Dec 13, 2016 16.75 16.86 16.55 16.55 45,390 -0.14(-0.84%)
Dec 12, 2016 16.64 16.69 16.50 16.69 33,210 +0.15(+0.93%)
Dec 09, 2016 16.51 16.66 16.51 16.54 8,563 -0.02(-0.14%)
Dec 08, 2016 16.45 16.57 16.38 16.56 4,677 +0.18(+1.09%)
Dec 07, 2016 16.39 16.50 16.37 16.38 9,405 +0.13(+0.81%)
Dec 06, 2016 16.16 16.32 16.12 16.25 113,277 +0.03(+0.18%)
Dec 05, 2016 16.08 16.22 16.08 16.22 5,024 +0.34(+2.14%)
Dec 02, 2016 15.50 16.08 15.50 15.88 15,513 -0.14(-0.87%)
Dec 01, 2016 16.21 16.21 16.01 16.02 3,200 -0.42(-2.55%)
Nov 30, 2016 16.32 16.44 16.32 16.44 2,556 +0.09(+0.58%)
Nov 29, 2016 16.31 16.36 16.26 16.35 610 -0.07(-0.45%)
Nov 28, 2016 16.12 16.42 16.12 16.42 5,704 +0.17(+1.05%)
Nov 25, 2016 16.26 16.31 16.16 16.25 5,910 -0.17(-1.04%)
Nov 23, 2016 16.42 16.42 16.42 0 -0.15(-0.91%)
Nov 22, 2016 16.56 16.57 16.56 16.57 525 +0.00(+0.00%)
Nov 21, 2016 16.53 16.57 16.48 16.57 12,054 +0.20(+1.22%)
Nov 18, 2016 16.39 16.39 16.32 16.37 28,317 +0.14(+0.86%)
Nov 17, 2016 16.30 16.40 16.16 16.23 34,000 +0.02(+0.12%)
Nov 16, 2016 16.27 16.29 16.01 16.21 93,225 -0.25(-1.52%)
Nov 15, 2016 16.18 16.57 15.94 16.46 94,471 +0.40(+2.49%)
Nov 14, 2016 16.07 16.13 15.94 16.06 90,333 -0.14(-0.86%)
Nov 11, 2016 16.13 16.55 15.81 16.20 96,698 -0.16(-0.98%)
Nov 10, 2016 16.41 16.51 16.20 16.36 40,150 -0.69(-4.05%)
Nov 09, 2016 17.12 17.21 17.04 17.05 6,903 -0.43(-2.46%)
Nov 08, 2016 17.25 17.48 17.25 17.48 7,102 +0.22(+1.27%)
Nov 07, 2016 17.25 17.34 17.21 17.26 11,484 +0.18(+1.03%)
Nov 04, 2016 16.97 17.15 16.97 17.08 5,854 +0.13(+0.79%)
Nov 03, 2016 17.05 17.05 16.95 16.95 1,677 -0.05(-0.29%)
Nov 02, 2016 17.01 17.09 16.92 17.00 65,693 -0.10(-0.58%)
Nov 01, 2016 17.25 17.25 16.99 17.10 11,004 -0.16(-0.93%)
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%)
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.