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, 2018 16.60 16.61 16.40 16.40 8,907 -0.20(-1.20%)
May 30, 2018 16.59 16.60 16.48 16.60 2,224 +0.00(+0.00%)
May 29, 2018 16.65 16.65 16.46 16.60 19,731 -0.25(-1.48%)
May 25, 2018 16.85 16.85 16.85 0 -0.14(-0.82%)
May 24, 2018 17.07 17.07 16.99 16.99 2,812 +0.17(+1.04%)
May 23, 2018 16.82 16.82 16.81 16.82 2,543 -0.18(-1.09%)
May 22, 2018 16.84 17.00 16.79 17.00 93,548 +0.30(+1.80%)
May 21, 2018 16.79 16.79 16.69 16.70 9,248 +0.24(+1.46%)
May 18, 2018 16.43 16.57 16.43 16.46 12,475 -0.17(-1.02%)
May 17, 2018 16.80 16.80 16.63 16.63 17,430 -0.12(-0.72%)
May 16, 2018 16.80 16.86 16.75 16.75 4,911 -0.06(-0.35%)
May 15, 2018 16.92 16.98 16.76 16.81 13,441 -0.26(-1.52%)
May 14, 2018 16.99 17.07 16.97 17.07 6,046 -0.05(-0.30%)
May 11, 2018 17.40 17.40 17.08 17.12 2,319 -0.28(-1.60%)
May 10, 2018 17.37 17.40 17.37 17.40 763 +0.25(+1.46%)
May 09, 2018 17.18 17.26 17.15 17.15 1,650 +0.03(+0.18%)
May 08, 2018 17.12 17.12 17.12 17.12 471 -0.25(-1.41%)
May 07, 2018 17.43 17.43 17.37 17.37 551 -0.18(-1.05%)
May 04, 2018 17.48 17.55 17.42 17.55 524 +0.14(+0.80%)
May 03, 2018 17.30 17.44 17.30 17.41 1,652 +0.13(+0.73%)
May 02, 2018 17.28 17.28 17.28 17.28 540 -0.01(-0.03%)
May 01, 2018 17.55 17.55 17.25 17.29 6,691 -0.28(-1.59%)
Apr 30, 2018 17.69 17.69 17.57 17.57 520 -0.18(-1.01%)
Apr 27, 2018 17.69 17.75 17.62 17.75 16,965 +0.12(+0.68%)
Apr 26, 2018 17.59 17.63 17.59 17.63 272 -0.02(-0.11%)
Apr 25, 2018 17.67 17.67 17.60 17.65 15,312 -0.05(-0.28%)
Apr 24, 2018 17.82 17.82 17.70 17.70 644 -0.11(-0.62%)
Apr 23, 2018 17.91 17.94 17.81 17.81 1,537 -0.19(-1.06%)
Apr 20, 2018 18.04 18.10 18.00 18.00 1,911 -0.11(-0.61%)
Apr 19, 2018 18.00 18.11 18.00 18.11 802 -0.07(-0.39%)
Apr 18, 2018 18.15 18.18 18.15 18.18 649 +0.14(+0.80%)
Apr 17, 2018 18.04 18.04 18.04 18.04 251 +0.13(+0.71%)
Apr 13, 2018 17.91 17.91 17.91 83 -0.15(-0.84%)
Apr 12, 2018 18.09 18.10 18.06 18.06 27,378 -0.09(-0.48%)
Apr 11, 2018 18.02 18.15 18.02 18.15 913 +0.18(+0.99%)
Apr 10, 2018 18.00 18.00 17.91 17.97 1,023 -0.08(-0.44%)
Apr 09, 2018 18.19 18.19 18.05 18.05 23,856 -0.02(-0.12%)
Apr 06, 2018 18.23 18.23 18.07 18.07 4,392 -0.26(-1.41%)
Apr 05, 2018 18.51 18.51 18.31 18.33 18,557 -0.06(-0.33%)
Apr 04, 2018 18.39 18.44 18.32 18.39 3,883 -0.01(-0.05%)
Apr 03, 2018 18.49 18.49 18.40 18.40 963 -0.02(-0.11%)
Apr 02, 2018 18.49 18.49 18.42 18.42 1,326 +0.00(+0.00%)
Mar 28, 2018 18.42 18.42 18.42 0 -0.22(-1.18%)
Mar 26, 2018 18.64 18.64 18.64 21 +0.16(+0.87%)
Mar 23, 2018 18.50 18.52 18.48 18.48 11,978 -0.22(-1.18%)
Mar 21, 2018 18.70 18.70 18.70 2 +0.24(+1.30%)
Mar 20, 2018 18.70 18.70 18.46 18.46 7,541 -0.08(-0.43%)
Mar 19, 2018 18.54 18.58 18.53 18.54 808 -0.03(-0.16%)
Mar 16, 2018 18.50 18.64 18.44 18.57 4,744 -0.14(-0.75%)
Mar 14, 2018 18.71 18.71 18.71 2 -0.08(-0.43%)
Mar 12, 2018 18.79 18.79 18.79 85 +0.03(+0.16%)
Mar 07, 2018 18.76 18.76 18.76 84 -0.23(-1.21%)
Mar 06, 2018 18.80 19.13 18.80 18.99 2,081 +0.10(+0.53%)
Mar 05, 2018 18.71 18.89 18.71 18.89 88,901 +0.20(+1.06%)
Mar 02, 2018 18.66 18.69 18.64 18.69 586 -0.06(-0.32%)
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.