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 (%)
Oct 30, 2015 12.90 12.90 12.81 12.81 458 -0.09(-0.70%)
Oct 29, 2015 12.64 12.92 12.61 12.90 4,788 +0.21(+1.65%)
Oct 28, 2015 12.77 12.84 12.64 12.69 10,925 +0.07(+0.55%)
Oct 27, 2015 12.66 12.66 12.60 12.62 520 +0.02(+0.16%)
Oct 26, 2015 12.75 12.78 12.60 12.60 7,872 -0.07(-0.55%)
Oct 23, 2015 12.59 12.76 12.59 12.67 36,029 +0.09(+0.72%)
Oct 22, 2015 12.56 12.64 12.50 12.58 4,883 +0.04(+0.32%)
Oct 21, 2015 12.54 12.57 12.42 12.54 17,564 -0.08(-0.60%)
Oct 20, 2015 12.71 12.73 12.61 12.62 1,466 -0.10(-0.82%)
Oct 19, 2015 12.59 12.77 12.55 12.72 10,296 -0.00(-0.03%)
Oct 16, 2015 12.74 12.88 12.72 12.72 3,312 -0.17(-1.29%)
Oct 15, 2015 12.80 12.90 12.70 12.89 6,634 +0.06(+0.47%)
Oct 14, 2015 12.71 12.83 12.71 12.83 4,698 +0.14(+1.10%)
Oct 13, 2015 12.85 12.88 12.68 12.69 18,944 -0.38(-2.91%)
Oct 12, 2015 13.12 13.12 13.06 13.07 5,573 +0.05(+0.38%)
Oct 09, 2015 13.15 13.21 13.00 13.02 56,152 +0.08(+0.62%)
Oct 08, 2015 12.85 12.96 12.82 12.94 12,044 +0.22(+1.73%)
Oct 07, 2015 12.99 12.99 12.61 12.72 11,710 -0.06(-0.47%)
Oct 06, 2015 12.61 12.81 12.60 12.78 74,530 +0.27(+2.16%)
Oct 05, 2015 12.41 12.54 12.41 12.51 25,748 +0.12(+0.97%)
Oct 02, 2015 12.37 12.39 12.35 12.39 10,819 +0.22(+1.81%)
Oct 01, 2015 12.34 12.34 12.14 12.17 22,797 -0.17(-1.38%)
Sep 30, 2015 12.19 12.40 12.19 12.34 25,278 +0.31(+2.58%)
Sep 29, 2015 11.93 12.10 11.86 12.03 11,388 +0.08(+0.67%)
Sep 28, 2015 12.21 12.24 11.91 11.95 17,187 -0.32(-2.61%)
Sep 25, 2015 12.34 12.42 12.20 12.27 45,231 +0.05(+0.41%)
Sep 24, 2015 11.55 12.31 11.55 12.22 114,820 +0.41(+3.47%)
Sep 23, 2015 12.12 12.12 11.80 11.81 39,268 -0.28(-2.32%)
Sep 22, 2015 12.11 12.12 12.01 12.09 17,499 -0.21(-1.71%)
Sep 21, 2015 12.26 12.31 12.20 12.30 39,691 -0.04(-0.32%)
Sep 18, 2015 12.50 12.54 12.33 12.34 9,862 -0.28(-2.22%)
Sep 17, 2015 12.53 12.75 12.53 12.62 11,027 -0.12(-0.94%)
Sep 16, 2015 12.73 12.78 12.71 12.74 7,998 +0.08(+0.63%)
Sep 15, 2015 12.57 12.66 12.57 12.66 17,903 -0.08(-0.60%)
Sep 14, 2015 12.53 12.74 12.53 12.74 3,473 +0.21(+1.65%)
Sep 11, 2015 12.68 12.68 12.49 12.53 11,818 -0.12(-0.95%)
Sep 10, 2015 12.62 12.73 12.55 12.65 32,761 -0.15(-1.17%)
Sep 09, 2015 12.83 12.88 12.77 12.80 5,170 +0.06(+0.47%)
Sep 08, 2015 12.84 12.84 12.74 12.74 6,706 +0.13(+1.05%)
Sep 04, 2015 12.81 12.61 12.61 12.61 9,100 -0.33(-2.57%)
Sep 03, 2015 12.82 12.98 12.72 12.94 25,855 +0.02(+0.15%)
Sep 02, 2015 13.00 13.02 12.87 12.92 40,948 -0.23(-1.75%)
Sep 01, 2015 13.29 13.29 13.15 13.15 14,225 -0.25(-1.87%)
Aug 31, 2015 13.17 13.41 13.17 13.40 16,550 +0.03(+0.22%)
Aug 28, 2015 13.00 13.80 13.00 13.37 11,374 -0.24(-1.76%)
Aug 27, 2015 13.66 13.75 13.60 13.61 3,659 +0.11(+0.81%)
Aug 26, 2015 13.38 13.50 13.30 13.50 17,544 +0.07(+0.52%)
Aug 25, 2015 13.66 13.68 13.43 13.43 26,013 -0.22(-1.61%)
Aug 24, 2015 13.35 13.70 13.35 13.65 19,819 -0.25(-1.80%)
Aug 21, 2015 13.95 13.95 13.82 13.90 7,768 -0.05(-0.36%)
Aug 20, 2015 13.94 14.03 13.94 13.95 1,875 +0.04(+0.29%)
Aug 19, 2015 13.51 13.95 13.51 13.91 8,172 -0.09(-0.64%)
Aug 18, 2015 13.86 14.00 13.84 14.00 10,290 +0.08(+0.58%)
Aug 17, 2015 13.68 13.92 13.68 13.92 1,893 +0.10(+0.72%)
Aug 14, 2015 13.88 13.89 13.81 13.82 1,234 +0.03(+0.22%)
Aug 13, 2015 13.83 13.84 13.70 13.79 4,994 -0.09(-0.65%)
Aug 12, 2015 13.77 13.88 13.77 13.88 6,729 +0.06(+0.43%)
Aug 11, 2015 14.05 14.05 13.76 13.82 32,138 -0.17(-1.22%)
Aug 10, 2015 13.74 14.10 13.74 13.99 31,051 +0.27(+1.97%)
Aug 07, 2015 13.65 13.80 13.65 13.72 34,270 +0.04(+0.29%)
Aug 06, 2015 13.72 13.72 13.53 13.68 32,722 -0.16(-1.16%)
Aug 05, 2015 13.80 13.85 13.77 13.84 7,262 -0.14(-1.00%)
Aug 04, 2015 13.92 13.98 13.87 13.98 6,316 +0.04(+0.29%)
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.