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 (%)
Mar 31, 2015 14.51 14.59 14.48 14.55 3,775 +0.13(+0.90%)
Mar 30, 2015 14.19 14.52 14.18 14.42 15,191 +0.19(+1.34%)
Mar 27, 2015 14.42 14.42 14.22 14.23 12,630 -0.22(-1.52%)
Mar 26, 2015 14.41 14.52 14.41 14.45 15,074 +0.06(+0.42%)
Mar 25, 2015 14.72 14.72 14.39 14.39 17,445 -0.28(-1.91%)
Mar 24, 2015 14.79 14.84 14.52 14.67 5,812 -0.10(-0.68%)
Mar 23, 2015 14.47 14.77 14.47 14.77 13,942 +0.53(+3.72%)
Mar 20, 2015 14.16 14.39 14.16 14.24 12,122 +0.28(+2.01%)
Mar 19, 2015 14.16 14.16 13.93 13.96 25,480 -0.47(-3.26%)
Mar 18, 2015 14.25 14.57 13.99 14.43 34,558 +0.18(+1.26%)
Mar 17, 2015 14.00 14.29 14.00 14.25 5,336 +0.09(+0.64%)
Mar 16, 2015 14.46 14.46 14.16 14.16 32,297 -0.11(-0.77%)
Mar 13, 2015 14.41 14.41 14.06 14.27 65,949 -0.32(-2.19%)
Mar 12, 2015 14.78 14.78 14.59 14.59 2,231 -0.17(-1.15%)
Mar 11, 2015 14.71 14.86 14.65 14.76 14,015 +0.00(+0.00%)
Mar 10, 2015 14.70 14.88 14.65 14.76 36,490 +0.11(+0.75%)
Mar 09, 2015 15.03 15.03 14.63 14.65 36,418 -0.40(-2.66%)
Mar 06, 2015 15.11 15.12 14.99 15.05 32,108 -0.39(-2.53%)
Mar 05, 2015 15.37 15.50 15.25 15.44 23,719 +0.00(+0.00%)
Mar 04, 2015 15.43 15.50 15.34 15.44 31,453 -0.23(-1.47%)
Mar 03, 2015 15.75 15.85 15.65 15.67 24,934 -0.18(-1.14%)
Mar 02, 2015 16.09 16.09 15.79 15.85 7,580 -0.24(-1.49%)
Feb 27, 2015 16.00 16.11 15.97 16.09 18,626 +0.29(+1.84%)
Feb 26, 2015 15.71 15.90 15.71 15.80 31,049 -0.10(-0.63%)
Feb 25, 2015 16.00 16.00 15.87 15.90 25,900 -0.23(-1.43%)
Feb 24, 2015 15.87 16.15 15.84 16.13 25,077 +0.20(+1.26%)
Feb 23, 2015 15.89 15.99 15.85 15.93 100,193 +0.00(+0.00%)
Feb 20, 2015 15.86 15.98 15.85 15.93 5,333 -0.04(-0.25%)
Feb 19, 2015 16.02 16.02 15.90 15.97 13,742 -0.12(-0.75%)
Feb 18, 2015 16.19 16.23 15.96 16.09 16,614 +0.11(+0.69%)
Feb 17, 2015 15.98 17.15 15.95 15.98 9,470 -0.18(-1.11%)
Feb 13, 2015 16.16 16.16 16.16 16.16 21,600 -0.05(-0.31%)
Feb 12, 2015 16.00 16.22 16.00 16.21 13,068 +0.25(+1.57%)
Feb 11, 2015 15.96 15.99 15.84 15.96 10,424 -0.18(-1.11%)
Feb 10, 2015 16.19 16.20 16.06 16.14 31,143 -0.30(-1.83%)
Feb 09, 2015 16.32 16.44 16.31 16.44 7,749 +0.03(+0.18%)
Feb 06, 2015 16.46 16.47 16.37 16.41 15,928 -0.19(-1.14%)
Feb 05, 2015 16.54 16.62 16.52 16.60 2,538 -0.02(-0.12%)
Feb 04, 2015 16.76 16.76 16.54 16.62 4,089 -0.21(-1.25%)
Feb 03, 2015 16.81 16.94 16.78 16.83 8,516 +0.09(+0.54%)
Feb 02, 2015 16.75 16.80 16.64 16.74 12,514 -0.23(-1.36%)
Jan 30, 2015 17.09 17.09 16.85 16.97 8,282 -0.38(-2.19%)
Jan 29, 2015 17.43 17.43 17.33 17.35 2,610 -0.18(-1.03%)
Jan 28, 2015 17.48 17.59 17.48 17.53 3,044 -0.04(-0.23%)
Jan 27, 2015 17.58 17.63 17.56 17.57 2,475 +0.07(+0.39%)
Jan 26, 2015 17.41 17.57 17.41 17.50 4,668 -0.01(-0.04%)
Jan 23, 2015 17.57 17.57 17.51 17.51 3,791 -0.02(-0.11%)
Jan 22, 2015 17.55 17.70 17.52 17.53 8,665 +0.17(+0.98%)
Jan 21, 2015 17.48 17.53 17.33 17.36 22,333 +0.06(+0.35%)
Jan 20, 2015 17.21 17.30 17.18 17.30 7,346 +0.00(+0.00%)
Jan 16, 2015 17.23 17.30 17.11 17.30 68,277 +0.23(+1.35%)
Jan 15, 2015 17.21 17.25 17.07 17.07 121,985 -0.15(-0.87%)
Jan 14, 2015 17.24 17.33 17.19 17.22 4,599 +0.17(+0.97%)
Jan 13, 2015 17.04 17.16 17.04 17.05 15,371 -0.04(-0.21%)
Jan 12, 2015 17.09 17.09 17.09 17.09 322 -0.08(-0.47%)
Jan 09, 2015 17.05 17.17 17.01 17.17 3,801 +0.27(+1.60%)
Jan 08, 2015 16.77 16.93 16.77 16.90 11,007 +0.12(+0.72%)
Jan 07, 2015 16.75 16.81 16.64 16.78 18,320 +0.11(+0.66%)
Jan 06, 2015 16.67 16.76 16.65 16.67 24,910 +0.07(+0.42%)
Jan 05, 2015 16.62 16.65 16.42 16.60 63,170 -0.09(-0.57%)
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.