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, 2016 14.54 14.68 14.44 14.50 28,939 +0.19(+1.33%)
Mar 30, 2016 14.39 14.46 14.30 14.31 17,055 -0.02(-0.14%)
Mar 29, 2016 14.11 14.33 14.11 14.33 4,892 +0.02(+0.14%)
Mar 28, 2016 14.26 14.34 14.20 14.31 6,710 +0.34(+2.43%)
Mar 24, 2016 14.02 13.97 13.97 13.97 42,700 -0.15(-1.07%)
Mar 23, 2016 14.28 14.29 14.12 14.12 2,089 -0.32(-2.21%)
Mar 22, 2016 14.37 14.50 14.27 14.44 27,423 +0.04(+0.28%)
Mar 21, 2016 14.29 14.42 14.26 14.40 28,741 -0.05(-0.35%)
Mar 18, 2016 14.39 14.45 14.29 14.45 16,962 +0.19(+1.33%)
Mar 17, 2016 14.24 14.58 14.10 14.26 4,813 +0.36(+2.59%)
Mar 16, 2016 13.57 14.49 13.45 13.90 47,017 +0.24(+1.76%)
Mar 15, 2016 14.05 14.05 13.66 13.66 11,528 -0.48(-3.39%)
Mar 14, 2016 14.19 14.32 14.01 14.14 8,369 -0.15(-1.06%)
Mar 11, 2016 14.24 14.38 14.19 14.29 28,996 +0.02(+0.16%)
Mar 10, 2016 13.80 14.30 13.80 14.27 12,239 +0.43(+3.09%)
Mar 09, 2016 14.06 14.06 13.84 13.84 4,069 +0.10(+0.73%)
Mar 08, 2016 13.55 13.84 13.51 13.74 17,901 +0.20(+1.47%)
Mar 07, 2016 13.51 13.55 13.51 13.54 1,260 -0.16(-1.16%)
Mar 04, 2016 13.70 13.73 13.64 13.70 19,746 +0.34(+2.57%)
Mar 03, 2016 13.40 13.52 13.36 13.36 4,166 +0.04(+0.28%)
Mar 02, 2016 13.07 13.35 13.07 13.32 33,476 +0.22(+1.68%)
Mar 01, 2016 12.95 13.10 12.86 13.10 1,593 +0.18(+1.39%)
Feb 26, 2016 12.89 12.94 12.75 12.92 25 -0.14(-1.07%)
Feb 25, 2016 12.98 13.10 12.98 13.06 6,783 +0.07(+0.54%)
Feb 24, 2016 12.90 12.99 12.90 12.99 2,261 +0.01(+0.08%)
Feb 23, 2016 12.94 12.98 12.94 12.98 4,050 -0.04(-0.31%)
Feb 22, 2016 13.00 13.08 12.95 13.02 9,963 +0.33(+2.60%)
Feb 18, 2016 12.79 12.79 12.69 12.69 157 -0.08(-0.63%)
Feb 17, 2016 12.53 12.78 12.53 12.77 5,043 +0.25(+2.00%)
Feb 16, 2016 12.65 12.68 12.51 12.52 11,622 -0.15(-1.18%)
Feb 12, 2016 12.81 12.67 12.67 12.67 5,600 -0.15(-1.19%)
Feb 11, 2016 12.72 12.94 12.72 12.82 5,922 -0.26(-1.97%)
Feb 10, 2016 12.87 13.08 12.87 13.08 330 +0.01(+0.08%)
Feb 09, 2016 13.03 13.12 12.95 13.07 5,432 +0.15(+1.16%)
Feb 08, 2016 12.85 13.10 12.85 12.92 1,840 -0.27(-2.05%)
Feb 04, 2016 13.25 13.25 12.96 13.19 274 +0.10(+0.76%)
Feb 03, 2016 12.81 13.09 12.81 13.09 3,506 +0.24(+1.87%)
Feb 02, 2016 12.67 12.85 12.65 12.85 4,215 -0.08(-0.62%)
Feb 01, 2016 12.79 12.93 12.75 12.93 15,979 +0.13(+1.02%)
Jan 29, 2016 12.70 12.81 12.59 12.80 7,100 +0.41(+3.30%)
Jan 28, 2016 12.48 12.48 12.39 12.39 2,140 -0.05(-0.39%)
Jan 27, 2016 12.51 12.52 12.41 12.44 1,770 +0.01(+0.07%)
Jan 26, 2016 12.43 12.55 12.43 12.43 2,519 +0.11(+0.90%)
Jan 25, 2016 12.43 12.49 12.32 12.32 3,775 -0.11(-0.88%)
Jan 22, 2016 12.65 12.65 12.26 12.43 2,615 +0.33(+2.73%)
Jan 21, 2016 12.26 12.26 12.09 12.10 15,503 -0.27(-2.18%)
Jan 20, 2016 12.36 12.42 12.20 12.37 11,745 -0.11(-0.88%)
Jan 19, 2016 12.55 12.55 12.40 12.48 29,973 +0.03(+0.24%)
Jan 15, 2016 12.47 12.45 12.45 12.45 7,300 -0.26(-2.05%)
Jan 14, 2016 12.68 12.77 12.59 12.71 10,708 +0.16(+1.27%)
Jan 13, 2016 12.68 12.68 12.50 12.55 5,758 +0.07(+0.56%)
Jan 12, 2016 12.47 12.52 12.43 12.48 7,560 -0.01(-0.08%)
Jan 11, 2016 12.63 12.63 12.45 12.49 4,130 -0.05(-0.40%)
Jan 08, 2016 12.51 12.54 12.49 12.54 17,468 +0.13(+1.05%)
Jan 07, 2016 12.42 12.44 12.37 12.41 2,818 -0.03(-0.24%)
Jan 06, 2016 12.50 12.50 12.44 12.44 7,810 -0.06(-0.48%)
Jan 05, 2016 12.60 12.64 12.48 12.50 23,752 -0.23(-1.81%)
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.