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, 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 18.18 18.18 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 -0.13(-0.75%)
Jan 25, 2017 17.67 17.99 17.67 17.98 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.