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 (%)
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%)
Jan 02, 2015 16.72 16.82 16.46 16.70 74,821 -0.23(-1.39%)
Dec 31, 2014 16.95 16.93 16.93 16.93 60,300 -0.06(-0.35%)
Dec 30, 2014 16.88 17.09 16.87 16.99 14,612 +0.41(+2.47%)
Dec 29, 2014 16.41 16.80 16.41 16.58 33,540 -0.27(-1.60%)
Dec 26, 2014 16.78 16.86 16.76 16.85 19,344 +0.29(+1.75%)
Dec 24, 2014 16.60 16.56 16.56 16.56 2,800 -0.10(-0.60%)
Dec 23, 2014 16.86 16.86 16.58 16.66 11,196 -0.19(-1.13%)
Dec 22, 2014 16.93 17.00 16.85 16.85 11,748 -0.04(-0.24%)
Dec 19, 2014 17.00 17.05 16.86 16.89 13,746 -0.06(-0.35%)
Dec 18, 2014 16.91 17.01 16.90 16.95 6,309 +0.30(+1.80%)
Dec 17, 2014 16.51 16.77 16.49 16.65 9,136 +0.26(+1.59%)
Dec 16, 2014 16.46 16.48 16.29 16.39 62,400 -0.25(-1.50%)
Dec 15, 2014 16.79 16.79 16.64 16.64 3,098 -0.28(-1.68%)
Dec 12, 2014 16.95 16.95 16.79 16.92 9,031 +0.00(+0.03%)
Dec 11, 2014 17.03 17.03 16.92 16.92 5,038 -0.35(-2.03%)
Dec 10, 2014 17.27 17.27 17.13 17.27 38,339 +0.04(+0.23%)
Dec 09, 2014 17.22 17.24 17.21 17.23 18,042 -0.01(-0.06%)
Dec 08, 2014 17.35 17.35 17.13 17.24 43,464 -0.06(-0.35%)
Dec 05, 2014 17.25 17.32 17.19 17.30 13,490 +0.00(+0.00%)
Dec 04, 2014 17.32 17.35 17.26 17.30 17,453 -0.24(-1.37%)
Dec 03, 2014 17.44 17.57 17.44 17.54 9,247 +0.17(+0.98%)
Dec 02, 2014 17.31 17.40 17.31 17.37 4,564 -0.05(-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.