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 (%)
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%)
May 01, 2017 18.15 18.31 18.15 18.31 6,129 +0.01(+0.03%)
Apr 28, 2017 18.15 18.30 18.06 18.30 26,716 +0.17(+0.94%)
Apr 27, 2017 18.22 18.25 18.12 18.13 2,500 -0.07(-0.38%)
Apr 26, 2017 18.15 18.26 18.05 18.20 83,495 -0.15(-0.82%)
Apr 25, 2017 18.32 18.35 18.27 18.35 3,239 -0.08(-0.43%)
Apr 24, 2017 18.12 18.43 18.12 18.43 12,955 +0.12(+0.66%)
Apr 21, 2017 18.33 18.33 18.31 18.31 5,645 +0.06(+0.33%)
Apr 20, 2017 18.32 18.37 18.23 18.25 3,327 -0.06(-0.33%)
Apr 19, 2017 18.51 18.51 18.31 18.31 14,886 -0.19(-1.03%)
Apr 18, 2017 18.76 18.76 18.50 18.50 2,055 -0.04(-0.22%)
Apr 17, 2017 18.43 18.72 18.43 18.54 55,213 +0.15(+0.82%)
Apr 13, 2017 18.48 18.48 18.39 18.39 1,252 +0.15(+0.82%)
Apr 12, 2017 18.27 18.27 18.24 18.24 2,633 -0.06(-0.33%)
Apr 11, 2017 18.31 18.31 18.29 18.30 1,090 -0.05(-0.27%)
Apr 10, 2017 18.30 18.35 18.30 18.35 483 +0.08(+0.46%)
Apr 07, 2017 18.31 18.31 18.27 18.27 302 -0.02(-0.13%)
Apr 06, 2017 18.38 18.43 18.27 18.29 26,264 -0.04(-0.22%)
Apr 05, 2017 18.60 18.64 18.33 18.33 6,330 -0.22(-1.18%)
Apr 04, 2017 18.39 18.59 18.39 18.55 1,058 +0.02(+0.11%)
Apr 03, 2017 18.51 18.53 18.42 18.53 45,344 +0.13(+0.70%)
Mar 31, 2017 18.22 18.41 18.14 18.40 19,287 +0.08(+0.44%)
Mar 30, 2017 18.37 18.38 18.32 18.32 3,882 -0.15(-0.80%)
Mar 29, 2017 18.45 18.49 18.40 18.47 31,891 +0.16(+0.87%)
Mar 28, 2017 18.34 18.34 18.30 18.31 34,628 -0.03(-0.16%)
Mar 27, 2017 18.33 18.37 18.33 18.34 1,247 -0.16(-0.86%)
Mar 24, 2017 18.37 18.50 18.37 18.50 29,991 +0.22(+1.18%)
Mar 23, 2017 18.36 18.38 18.28 18.28 4,283 -0.21(-1.12%)
Mar 22, 2017 18.47 18.61 18.47 18.49 25,538 -0.06(-0.32%)
Mar 21, 2017 18.57 18.72 18.42 18.55 49,189 -0.12(-0.62%)
Mar 20, 2017 18.48 18.67 18.48 18.67 8,740 +0.21(+1.12%)
Mar 17, 2017 18.47 18.54 18.44 18.46 2,820 +0.06(+0.33%)
Mar 16, 2017 18.49 18.50 18.36 18.40 14,586 +0.29(+1.59%)
Mar 15, 2017 18.13 18.16 18.10 18.11 12,475 -0.03(-0.15%)
Mar 14, 2017 18.00 18.14 18.00 18.14 25,934 +0.02(+0.11%)
Mar 13, 2017 18.23 18.23 18.10 18.12 10,889 -0.06(-0.33%)
Mar 10, 2017 18.03 18.19 18.03 18.18 2,602 +0.30(+1.68%)
Mar 09, 2017 17.84 18.82 17.75 17.88 22,660 -0.12(-0.67%)
Mar 08, 2017 18.15 18.15 18.00 18.00 8,928 -0.29(-1.59%)
Mar 06, 2017 18.29 13 -0.04(-0.22%)
Mar 03, 2017 18.20 18.38 18.12 18.33 8,854 +0.15(+0.83%)
Mar 02, 2017 18.38 18.38 18.09 18.18 7,506 -0.23(-1.25%)
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.