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, 2014 18.38 18.55 18.38 18.55 21,701 +0.07(+0.38%)
Mar 28, 2014 18.44 18.60 18.44 18.48 16,687 +0.04(+0.22%)
Mar 27, 2014 18.25 18.55 18.17 18.44 49,332 +0.29(+1.60%)
Mar 26, 2014 18.07 18.15 18.07 18.15 1,127 +0.05(+0.28%)
Mar 25, 2014 18.00 18.13 18.00 18.10 18,845 +0.12(+0.67%)
Mar 24, 2014 17.91 17.98 17.90 17.98 5,393 +0.07(+0.39%)
Mar 21, 2014 17.55 18.06 17.55 17.91 6,431 +0.02(+0.11%)
Mar 20, 2014 17.84 17.93 17.82 17.89 11,913 +0.18(+1.02%)
Mar 19, 2014 17.92 17.94 17.70 17.71 21,531 -0.19(-1.06%)
Mar 18, 2014 17.66 17.90 17.66 17.90 7,132 +0.14(+0.79%)
Mar 17, 2014 17.73 17.84 17.72 17.76 34,020 +0.03(+0.19%)
Mar 14, 2014 17.71 17.75 17.69 17.73 15,987 +0.14(+0.80%)
Mar 13, 2014 17.67 17.67 17.58 17.59 8,364 -0.05(-0.31%)
Mar 12, 2014 17.70 17.76 17.56 17.64 6,157 -0.02(-0.14%)
Mar 11, 2014 17.72 17.81 17.63 17.66 5,079 -0.01(-0.03%)
Mar 10, 2014 17.83 17.86 17.66 17.67 19,725 -0.23(-1.28%)
Mar 07, 2014 17.90 17.93 17.68 17.90 68,297 +0.00(+0.00%)
Mar 06, 2014 17.98 18.07 17.81 17.90 9,134 +0.06(+0.34%)
Mar 05, 2014 17.74 17.92 17.69 17.84 29,389 +0.13(+0.73%)
Mar 04, 2014 17.68 17.78 17.68 17.71 10,236 +0.05(+0.28%)
Mar 03, 2014 17.72 17.85 17.64 17.66 17,787 -0.07(-0.39%)
Feb 28, 2014 17.84 17.87 17.71 17.73 21,097 -0.22(-1.23%)
Feb 27, 2014 17.71 17.95 17.70 17.95 42,338 +0.19(+1.07%)
Feb 26, 2014 17.76 17.80 17.73 17.76 4,170 +0.00(+0.00%)
Feb 25, 2014 17.70 17.86 17.69 17.76 6,828 -0.02(-0.11%)
Feb 24, 2014 17.74 17.87 17.66 17.78 45,673 +0.12(+0.68%)
Feb 21, 2014 17.56 17.67 17.56 17.66 16,299 +0.16(+0.91%)
Feb 20, 2014 17.38 17.55 17.38 17.50 40,700 +0.22(+1.27%)
Feb 19, 2014 17.29 17.40 17.24 17.28 9,516 +0.01(+0.06%)
Feb 18, 2014 17.30 17.32 17.25 17.27 20,450 -0.03(-0.17%)
Feb 14, 2014 17.34 17.30 17.30 17.30 9,100 -0.04(-0.23%)
Feb 13, 2014 17.12 17.34 17.11 17.34 26,544 +0.27(+1.58%)
Feb 12, 2014 17.25 17.26 17.06 17.07 46,755 -0.13(-0.76%)
Feb 11, 2014 17.11 17.25 17.10 17.20 18,587 +0.07(+0.41%)
Feb 10, 2014 17.23 17.26 17.13 17.13 66,581 -0.21(-1.21%)
Feb 07, 2014 17.40 17.40 17.30 17.34 20,423 +0.03(+0.17%)
Feb 06, 2014 17.21 17.36 17.21 17.31 22,295 +0.16(+0.93%)
Feb 05, 2014 17.11 17.28 17.08 17.15 21,901 +0.04(+0.23%)
Feb 04, 2014 16.87 17.17 16.87 17.11 27,620 +0.25(+1.48%)
Feb 03, 2014 17.09 17.09 16.86 16.86 80,818 -0.23(-1.35%)
Jan 31, 2014 17.01 17.12 16.97 17.09 71,138 -0.01(-0.06%)
Jan 30, 2014 17.05 17.18 17.00 17.10 237,244 +0.17(+1.00%)
Jan 29, 2014 16.87 16.96 16.84 16.93 25,622 -0.03(-0.18%)
Jan 28, 2014 16.95 17.04 16.92 16.96 156,837 +0.03(+0.18%)
Jan 27, 2014 17.04 17.07 16.92 16.93 27,727,404 -0.20(-1.17%)
Jan 24, 2014 17.13 17.20 17.04 17.13 42,821 -0.09(-0.52%)
Jan 23, 2014 17.35 17.40 17.15 17.22 68,475 -0.11(-0.63%)
Jan 22, 2014 17.40 17.45 17.32 17.33 68,236 -0.15(-0.86%)
Jan 21, 2014 17.43 17.48 17.37 17.48 95,608 -0.05(-0.29%)
Jan 17, 2014 17.42 17.53 17.53 17.53 68,700 +0.14(+0.81%)
Jan 16, 2014 17.34 17.47 17.31 17.39 82,467 -0.02(-0.11%)
Jan 15, 2014 17.50 17.53 17.39 17.41 66,855 -0.09(-0.51%)
Jan 14, 2014 17.39 17.50 17.36 17.50 98,391 +0.11(+0.63%)
Jan 13, 2014 17.47 17.54 17.35 17.39 65,220 +0.03(+0.17%)
Jan 10, 2014 17.31 17.41 17.27 17.36 74,449 +0.23(+1.34%)
Jan 09, 2014 17.14 17.16 17.07 17.13 62,708 +0.03(+0.18%)
Jan 08, 2014 17.22 17.26 17.08 17.10 98,349 -0.13(-0.75%)
Jan 07, 2014 17.32 17.36 17.19 17.23 111,642 +0.15(+0.88%)
Jan 06, 2014 17.20 17.27 17.01 17.08 49,136 -0.09(-0.52%)
Jan 03, 2014 17.19 17.23 17.13 17.17 66,442 +0.06(+0.35%)
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.