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 (%)
Dec 29, 2017 18.20 18.20 18.20 0 -0.13(-0.71%)
Dec 28, 2017 18.39 18.39 18.33 18.33 1,406 +0.08(+0.44%)
Dec 27, 2017 18.25 18.25 18.25 18.25 239 -0.06(-0.33%)
Dec 26, 2017 18.36 18.36 18.31 18.31 1,858 -0.62(-3.26%)
Dec 22, 2017 18.14 18.93 18.14 18.93 3,925 +0.83(+4.57%)
Dec 20, 2017 18.10 18.10 18.10 51 -0.25(-1.36%)
Dec 19, 2017 18.30 18.35 18.29 18.35 1,201 -0.05(-0.27%)
Dec 18, 2017 18.40 18.40 18.40 18.40 366 +0.18(+0.99%)
Dec 15, 2017 18.05 18.23 18.05 18.22 3,479 -0.10(-0.55%)
Dec 13, 2017 18.32 18.32 18.32 0 +0.05(+0.27%)
Dec 11, 2017 18.27 18.27 18.27 179 -0.05(-0.27%)
Dec 08, 2017 18.32 18.35 18.16 18.32 2,400 -0.13(-0.70%)
Dec 07, 2017 18.28 18.45 18.26 18.45 13,820 -0.17(-0.91%)
Dec 06, 2017 18.62 18.62 18.62 18.62 521 +0.06(+0.32%)
Dec 05, 2017 18.62 18.68 18.55 18.56 27,132 -0.01(-0.03%)
Dec 04, 2017 18.57 18.57 18.57 18.57 663 +0.07(+0.35%)
Dec 01, 2017 18.49 18.50 18.49 18.50 3,442 +0.09(+0.51%)
Nov 30, 2017 18.41 18.41 18.41 18.41 150 -0.11(-0.61%)
Nov 29, 2017 18.85 18.85 18.47 18.52 20,560 -0.29(-1.54%)
Nov 28, 2017 18.68 18.88 18.68 18.81 8,154 +0.03(+0.15%)
Nov 27, 2017 18.71 18.78 18.60 18.78 21,565 +0.12(+0.64%)
Nov 24, 2017 18.75 18.75 18.66 18.66 1,103 -0.03(-0.16%)
Nov 22, 2017 18.53 18.69 18.53 18.69 921 +0.24(+1.30%)
Nov 21, 2017 18.42 18.52 18.40 18.45 5,528 +0.15(+0.82%)
Nov 16, 2017 18.30 18.30 18.30 3 +0.20(+1.10%)
Nov 15, 2017 18.10 18.10 18.10 18.10 357 -0.00(-0.03%)
Nov 14, 2017 18.32 18.32 18.10 18.11 11,743 -0.19(-1.04%)
Nov 13, 2017 18.21 18.40 18.20 18.30 5,928 -0.11(-0.62%)
Nov 10, 2017 18.34 18.41 18.33 18.41 1,410 -0.04(-0.22%)
Nov 09, 2017 18.57 18.57 18.38 18.45 5,106 -0.01(-0.05%)
Nov 08, 2017 18.50 18.60 18.38 18.46 10,255 +0.14(+0.76%)
Nov 07, 2017 18.26 18.43 18.23 18.32 28,964 +0.01(+0.05%)
Nov 06, 2017 18.27 18.46 18.27 18.31 9,808 +0.23(+1.26%)
Nov 03, 2017 18.20 18.20 18.08 18.08 3,210 -0.35(-1.89%)
Nov 02, 2017 18.30 18.43 18.30 18.43 4,553 +0.16(+0.88%)
Nov 01, 2017 18.16 18.41 18.11 18.27 22,359 -0.06(-0.33%)
Oct 31, 2017 18.28 18.35 18.27 18.33 746 -0.02(-0.11%)
Oct 30, 2017 18.47 18.47 18.31 18.35 5,893 -0.12(-0.65%)
Oct 27, 2017 18.28 18.53 18.27 18.47 3,224 +0.20(+1.09%)
Oct 26, 2017 18.45 18.53 18.27 18.27 25,147 -0.24(-1.30%)
Oct 25, 2017 18.55 18.64 18.41 18.51 1,605 +0.09(+0.49%)
Oct 24, 2017 18.48 18.53 18.34 18.42 5,463 -0.18(-0.97%)
Oct 23, 2017 18.74 18.74 18.60 18.60 1,362 -0.20(-1.06%)
Oct 20, 2017 18.92 18.94 18.75 18.80 26,623 -0.15(-0.79%)
Oct 19, 2017 18.97 18.97 18.95 18.95 581 +0.12(+0.64%)
Oct 18, 2017 18.91 18.91 18.80 18.83 2,136 -0.08(-0.40%)
Oct 17, 2017 18.79 18.91 18.77 18.91 707 +0.10(+0.51%)
Oct 16, 2017 19.01 19.01 18.78 18.81 3,603 -0.09(-0.48%)
Oct 13, 2017 18.88 18.90 18.88 18.90 998 +0.04(+0.19%)
Oct 12, 2017 18.75 18.86 18.75 18.86 403 +0.05(+0.27%)
Oct 11, 2017 18.96 18.96 18.81 18.82 1,793 +0.06(+0.29%)
Oct 10, 2017 18.94 18.94 18.68 18.76 7,343 -0.07(-0.37%)
Oct 09, 2017 18.92 18.92 18.76 18.83 1,291 -0.11(-0.58%)
Oct 06, 2017 18.87 18.94 18.83 18.94 84,266 -0.01(-0.05%)
Oct 05, 2017 19.05 19.05 18.91 18.95 4,064 -0.10(-0.55%)
Oct 04, 2017 19.09 19.09 19.05 19.05 399 +0.09(+0.49%)
Oct 03, 2017 18.91 18.96 18.88 18.96 8,768 -0.02(-0.12%)
Oct 02, 2017 18.89 18.99 18.89 18.99 308 +0.08(+0.40%)
Sep 29, 2017 18.88 19.00 18.85 18.91 2,015 +0.17(+0.91%)
Sep 28, 2017 18.68 18.78 18.67 18.74 47,684 +0.01(+0.05%)
Sep 27, 2017 18.63 18.73 18.61 18.73 20,588 -0.13(-0.69%)
Sep 26, 2017 18.90 18.94 18.85 18.86 25,127 -0.08(-0.45%)
Sep 25, 2017 18.91 18.94 18.85 18.94 2,025 -0.10(-0.50%)
Sep 22, 2017 19.14 19.14 19.04 19.04 1,020 -0.04(-0.18%)
Sep 21, 2017 19.00 19.08 18.94 19.08 2,704 +0.28(+1.46%)
Sep 20, 2017 19.10 19.18 18.80 18.80 4,843 -0.19(-1.00%)
Sep 19, 2017 19.12 19.12 18.91 18.99 6,581 -0.08(-0.42%)
Sep 18, 2017 19.11 19.12 19.03 19.07 1,260 -0.13(-0.68%)
Sep 15, 2017 19.10 19.20 19.10 19.20 2,912 +0.08(+0.42%)
Sep 14, 2017 19.12 19.12 19.12 19.12 1,927 +0.08(+0.42%)
Sep 13, 2017 19.06 19.11 19.01 19.04 5,755 -0.09(-0.47%)
Sep 12, 2017 19.19 19.27 19.13 19.13 4,094 -0.13(-0.66%)
Sep 11, 2017 19.33 19.45 19.24 19.26 6,639 -0.00(-0.01%)
Sep 08, 2017 19.23 19.31 19.18 19.26 41,637 -0.06(-0.31%)
Sep 07, 2017 19.28 19.37 19.28 19.32 8,449 +0.08(+0.42%)
Sep 06, 2017 19.13 19.28 19.12 19.24 16,539 +0.14(+0.73%)
Sep 05, 2017 19.03 19.10 19.01 19.10 8,997 +0.20(+1.06%)
Sep 01, 2017 19.04 19.10 18.90 18.90 8,208 -0.04(-0.23%)
Aug 31, 2017 18.90 18.99 18.90 18.94 2,387 +0.09(+0.50%)
Aug 30, 2017 18.75 18.85 18.75 18.85 350 +0.06(+0.30%)
Aug 28, 2017 18.79 7 -0.06(-0.30%)
Aug 25, 2017 18.92 18.92 18.85 18.85 2,647 -0.06(-0.29%)
Aug 24, 2017 18.95 18.96 18.89 18.91 7,141 -0.02(-0.12%)
Aug 23, 2017 18.74 18.93 18.74 18.93 2,757 +0.27(+1.43%)
Aug 22, 2017 18.86 18.86 18.66 18.66 320 -0.06(-0.32%)
Aug 21, 2017 18.93 18.93 18.66 18.72 3,445 -0.06(-0.32%)
Aug 18, 2017 18.74 18.85 18.60 18.78 7,952 +0.14(+0.76%)
Aug 17, 2017 18.68 18.68 18.64 18.64 533 -0.11(-0.59%)
Aug 16, 2017 18.65 18.75 18.65 18.75 1,101 +0.23(+1.25%)
Aug 15, 2017 18.57 18.68 18.50 18.52 2,393 -0.05(-0.28%)
Aug 14, 2017 18.57 18.57 18.48 18.57 1,773 -0.16(-0.84%)
Aug 11, 2017 18.67 18.73 18.66 18.73 1,380 +0.03(+0.14%)
Aug 10, 2017 18.70 18.70 18.70 18.70 433 -0.07(-0.39%)
Aug 09, 2017 18.60 18.79 18.58 18.77 1,177 -0.12(-0.62%)
Aug 08, 2017 18.85 18.89 18.85 18.89 714 +0.03(+0.16%)
Aug 07, 2017 18.85 18.90 18.82 18.86 41,285 -0.05(-0.26%)
Aug 04, 2017 18.97 18.98 18.91 18.91 866 +0.00(+0.00%)
Aug 03, 2017 18.96 18.96 18.81 18.91 2,504 -0.01(-0.05%)
Aug 02, 2017 18.92 18.92 18.87 18.92 5,521 +0.09(+0.48%)
Aug 01, 2017 19.07 19.07 18.83 18.83 6,584 -0.08(-0.42%)
Jul 31, 2017 18.84 18.94 18.84 18.91 2,139 +0.12(+0.64%)
Jul 28, 2017 18.80 18.83 18.73 18.79 4,050 +0.01(+0.05%)
Jul 27, 2017 18.85 18.85 18.68 18.78 3,862 +0.02(+0.11%)
Jul 26, 2017 18.71 18.78 18.65 18.76 22,369 +0.14(+0.75%)
Jul 25, 2017 18.57 18.62 18.57 18.62 679 -0.13(-0.69%)
Jul 24, 2017 18.81 18.81 18.69 18.75 2,383 +0.04(+0.21%)
Jul 21, 2017 18.85 18.93 18.71 18.71 26,463 -0.11(-0.58%)
Jul 20, 2017 18.84 18.85 18.71 18.82 20,707 +0.08(+0.43%)
Jul 19, 2017 18.65 18.83 18.64 18.74 7,721 +0.09(+0.48%)
Jul 18, 2017 18.49 18.67 18.49 18.65 3,796 +0.15(+0.81%)
Jul 17, 2017 18.55 18.58 18.42 18.50 53,398 +0.06(+0.33%)
Jul 14, 2017 18.44 18.48 18.43 18.44 2,099 +0.11(+0.60%)
Jul 13, 2017 18.40 18.40 18.32 18.33 1,768 +0.03(+0.16%)
Jul 12, 2017 18.29 18.38 18.16 18.30 22,022 +0.23(+1.27%)
Jul 11, 2017 18.11 18.11 18.02 18.07 1,652 +0.07(+0.39%)
Jul 10, 2017 17.96 18.00 17.95 18.00 15,764 +0.12(+0.67%)
Jul 07, 2017 17.95 17.95 17.85 17.88 8,357 +0.06(+0.34%)
Jul 06, 2017 17.84 17.71 17.82 12,373 -0.04(-0.20%)
Jul 05, 2017 17.76 17.86 17.65 17.86 12,032 +0.02(+0.09%)
Jul 03, 2017 17.84 17.85 17.78 17.84 2,057 +0.12(+0.68%)
Jun 30, 2017 17.77 17.79 17.70 17.72 10,100 -0.08(-0.45%)
Jun 29, 2017 17.89 17.92 17.75 17.80 12,621 -0.07(-0.39%)
Jun 28, 2017 17.82 17.87 17.80 17.87 5,893 +0.17(+0.96%)
Jun 27, 2017 17.63 17.70 17.61 17.70 9,485 -0.12(-0.67%)
Jun 26, 2017 17.75 17.82 17.69 17.82 4,951 +0.23(+1.31%)
Jun 23, 2017 17.61 17.61 17.59 17.59 507 +0.02(+0.14%)
Jun 22, 2017 17.57 17.57 17.57 17.57 333 -0.01(-0.09%)
Jun 21, 2017 17.56 17.64 17.54 17.58 6,596 -0.03(-0.17%)
Jun 20, 2017 17.75 17.75 17.49 17.61 9,318 -0.19(-1.07%)
Jun 19, 2017 17.76 17.80 17.76 17.80 451 +0.00(+0.00%)
Jun 16, 2017 17.76 17.80 17.73 17.80 3,426 +0.01(+0.05%)
Jun 15, 2017 17.81 17.85 17.79 17.79 1,691 +0.01(+0.06%)
Jun 14, 2017 17.84 17.87 17.77 17.78 2,441 +0.01(+0.06%)
Jun 13, 2017 17.57 17.80 17.57 17.77 3,296 +0.13(+0.74%)
Jun 12, 2017 17.89 17.89 17.50 17.64 20,858 -0.12(-0.65%)
Jun 09, 2017 17.75 17.75 17.75 17.75 202 -0.10(-0.53%)
Jun 08, 2017 17.76 17.87 17.74 17.85 1,970 +0.03(+0.17%)
Jun 07, 2017 17.93 17.93 17.71 17.82 11,561 +0.01(+0.06%)
Jun 06, 2017 17.85 17.85 17.74 17.81 3,356 +0.09(+0.54%)
Jun 05, 2017 17.78 17.78 17.70 17.71 4,248 -0.20(-1.12%)
Jun 02, 2017 18.03 18.03 17.92 17.92 2,331 +0.02(+0.12%)
Jun 01, 2017 18.04 18.12 17.89 17.89 2,568 -0.11(-0.58%)
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%)
Mar 01, 2017 18.31 18.41 18.31 18.41 16,617 +0.09(+0.49%)
Feb 28, 2017 18.31 18.39 18.31 18.32 31,121 +0.00(+0.00%)
Feb 27, 2017 18.40 18.40 18.32 18.32 3,043 -0.06(-0.32%)
Feb 24, 2017 18.40 18.43 18.34 18.38 7,068 -0.21(-1.14%)
Feb 23, 2017 18.63 18.65 18.54 18.59 12,914 +0.01(+0.05%)
Feb 22, 2017 18.49 18.61 18.48 18.58 14,705 +0.31(+1.70%)
Feb 21, 2017 18.40 18.72 18.27 18.27 10,706 -0.09(-0.49%)
Feb 17, 2017 18.36 18.36 18.36 0 -0.03(-0.16%)
Feb 16, 2017 18.68 18.68 18.38 18.39 20,129 -0.25(-1.34%)
Feb 15, 2017 18.55 18.64 18.55 18.64 6,959 +0.23(+1.25%)
Feb 14, 2017 18.29 18.43 18.25 18.41 28,465 +0.16(+0.88%)
Feb 13, 2017 18.27 18.30 18.23 18.25 17,603 +0.01(+0.05%)
Feb 10, 2017 18.19 18.24 18.19 18.24 3,396 +0.09(+0.52%)
Feb 09, 2017 18.25 18.25 18.11 18.14 10,468 -0.10(-0.55%)
Feb 08, 2017 18.18 18.28 18.18 18.25 6,976 -0.01(-0.08%)
Feb 07, 2017 18.21 18.26 18.14 18.26 24,106 +0.01(+0.06%)
Feb 06, 2017 18.14 18.26 18.14 18.25 2,664 +0.18(+1.00%)
Feb 03, 2017 18.17 18.17 18.07 18.07 1,692 -0.01(-0.06%)
Feb 02, 2017 18.22 18.24 18.08 18.08 11,723 -0.09(-0.50%)
Feb 01, 2017 17.99 18.17 17.89 18.17 6,368 +0.14(+0.78%)
Jan 31, 2017 18.07 18.07 17.94 18.03 20,653 -0.07(-0.37%)
Jan 30, 2017 18.13 18.20 18.09 18.10 21,775 +0.04(+0.20%)
Jan 27, 2017 18.00 18.15 17.99 18.06 8,447 +0.21(+1.18%)
Jan 26, 2017 17.86 17.92 17.75 17.85 15,439 -0.14(-0.75%)
Jan 25, 2017 17.67 17.99 17.67 17.99 8,708 +0.15(+0.82%)
Jan 24, 2017 17.78 17.84 17.75 17.84 17,077 +0.05(+0.28%)
Jan 23, 2017 17.91 17.91 17.75 17.79 6,851 -0.04(-0.22%)
Jan 20, 2017 17.74 17.83 17.62 17.83 17,731 +0.16(+0.91%)
Jan 19, 2017 17.58 17.71 17.57 17.67 21,189 +1.00(+6.00%)
Jan 18, 2017 17.51 17.57 16.67 16.67 8,634 -1.29(-7.18%)
Jan 17, 2017 17.45 17.96 17.45 17.96 40,852 +0.54(+3.10%)
Jan 13, 2017 17.42 17.42 17.42 0 -0.29(-1.64%)
Jan 12, 2017 17.73 17.81 17.65 17.71 48,683 -0.10(-0.56%)
Jan 11, 2017 17.53 17.81 17.47 17.81 11,605 +0.24(+1.37%)
Jan 10, 2017 17.69 17.69 17.57 17.57 10,153 +0.06(+0.34%)
Jan 09, 2017 17.57 17.57 17.51 17.51 14,092 +0.13(+0.75%)
Jan 06, 2017 17.56 17.56 17.37 17.38 25,304 -0.13(-0.73%)
Jan 05, 2017 17.47 17.53 17.47 17.51 30,242 +0.16(+0.91%)
Jan 04, 2017 17.38 17.43 17.30 17.35 45,705 +0.33(+1.94%)
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.