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 (%)
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%)
Dec 01, 2014 17.50 17.56 17.37 17.42 15,125 +0.10(+0.58%)
Nov 28, 2014 17.44 17.44 17.31 17.32 11,580 -0.57(-3.19%)
Nov 26, 2014 17.74 17.89 17.89 17.89 77,800 +0.23(+1.30%)
Nov 25, 2014 17.69 17.76 17.55 17.66 21,602 +0.15(+0.86%)
Nov 24, 2014 17.60 17.60 17.50 17.51 7,630 -0.22(-1.24%)
Nov 21, 2014 17.53 17.75 17.53 17.73 11,913 +0.28(+1.61%)
Nov 20, 2014 17.55 17.56 17.26 17.45 5,604 +0.08(+0.47%)
Nov 19, 2014 17.28 17.37 17.25 17.37 2,608 +0.11(+0.63%)
Nov 18, 2014 17.12 17.26 17.11 17.26 9,301 +0.19(+1.10%)
Nov 17, 2014 17.22 17.24 17.06 17.07 34,412 -0.04(-0.22%)
Nov 14, 2014 17.06 17.21 17.05 17.11 18,838 -0.07(-0.41%)
Nov 13, 2014 17.29 18.05 17.09 17.18 103,474 -0.18(-1.05%)
Nov 12, 2014 17.42 17.47 17.32 17.36 2,966 -0.06(-0.33%)
Nov 11, 2014 17.35 17.43 17.33 17.42 3,763 -0.03(-0.17%)
Nov 10, 2014 17.47 17.52 17.41 17.45 20,578 +0.07(+0.38%)
Nov 07, 2014 17.70 17.70 17.30 17.38 4,467 +0.15(+0.90%)
Nov 06, 2014 17.41 17.52 17.21 17.23 24,171 -0.47(-2.66%)
Nov 05, 2014 17.66 17.72 17.66 17.70 3,470 -0.07(-0.39%)
Nov 04, 2014 17.64 17.81 17.57 17.77 11,640 +0.01(+0.06%)
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.