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 (%)
Jul 31, 2015 14.20 14.21 14.05 14.09 6,447 -0.18(-1.26%)
Jul 30, 2015 14.36 14.38 14.22 14.27 42,935 -0.20(-1.38%)
Jul 29, 2015 14.15 14.56 14.15 14.47 2,498 +0.18(+1.26%)
Jul 28, 2015 14.27 14.31 14.08 14.29 13,566 -0.02(-0.14%)
Jul 27, 2015 14.35 14.36 14.30 14.31 6,386 -0.07(-0.49%)
Jul 24, 2015 14.47 14.50 14.36 14.38 17,923 -0.26(-1.77%)
Jul 23, 2015 14.61 14.66 14.52 14.64 13,436 -0.18(-1.22%)
Jul 22, 2015 14.95 14.95 14.82 14.82 6,595 -0.25(-1.66%)
Jul 21, 2015 15.07 15.07 15.07 15.07 1,275 +0.14(+0.94%)
Jul 20, 2015 14.84 14.97 14.84 14.93 4,597 -0.04(-0.27%)
Jul 17, 2015 15.00 15.05 14.96 14.97 6,175 -0.05(-0.33%)
Jul 16, 2015 15.38 15.38 15.00 15.02 14,353 -0.20(-1.31%)
Jul 15, 2015 15.21 15.24 15.21 15.22 1,608 +0.02(+0.13%)
Jul 14, 2015 15.20 15.20 15.20 15.20 502 -0.02(-0.13%)
Jul 13, 2015 15.14 15.23 15.09 15.22 4,296 +0.14(+0.94%)
Jul 10, 2015 15.00 15.08 15.00 15.08 1,200 +0.22(+1.47%)
Jul 09, 2015 14.84 14.89 14.83 14.86 6,828 +0.06(+0.41%)
Jul 08, 2015 14.88 14.88 14.78 14.80 6,683 -0.15(-1.00%)
Jul 07, 2015 15.00 15.01 14.95 14.95 516 -0.19(-1.27%)
Jul 06, 2015 15.24 15.24 15.13 15.14 1,401 -0.27(-1.74%)
Jul 02, 2015 15.33 15.41 15.41 15.41 9,400 +0.17(+1.12%)
Jun 30, 2015 15.30 15.30 15.24 15.24 15 +0.01(+0.07%)
Jun 29, 2015 15.17 15.23 15.17 15.23 879 +0.10(+0.66%)
Jun 25, 2015 15.27 15.49 15.13 15.13 226 -0.25(-1.63%)
Jun 24, 2015 15.26 15.38 15.26 15.38 2,514 -0.08(-0.52%)
Jun 23, 2015 15.26 15.46 15.25 15.46 7,607 +0.15(+0.98%)
Jun 22, 2015 15.39 15.53 15.31 15.31 12,781 +0.01(+0.07%)
Jun 19, 2015 15.49 15.49 15.24 15.30 10,601 -0.13(-0.84%)
Jun 18, 2015 15.60 15.63 15.43 15.43 10,248 +0.00(+0.00%)
Jun 17, 2015 15.39 15.49 15.37 15.43 20,004 +0.33(+2.19%)
Jun 15, 2015 15.24 15.24 15.10 15.10 65 -0.05(-0.33%)
Jun 12, 2015 15.21 15.21 15.15 15.15 7,671 +0.02(+0.13%)
Jun 11, 2015 14.97 15.13 14.97 15.13 1,442 -0.13(-0.83%)
Jun 10, 2015 15.31 15.34 15.25 15.26 1,813 +0.06(+0.38%)
Jun 09, 2015 15.29 15.29 15.17 15.20 5,517 +0.31(+2.08%)
Jun 05, 2015 14.85 14.92 14.83 14.89 16 -0.12(-0.80%)
Jun 04, 2015 15.11 15.16 15.01 15.01 1,938 +0.01(+0.07%)
Jun 03, 2015 15.11 15.16 15.00 15.00 931 +0.00(+0.00%)
Jun 02, 2015 14.91 15.05 14.91 15.00 1,645 +0.24(+1.63%)
Jun 01, 2015 14.72 14.85 14.71 14.76 9,702 +0.02(+0.16%)
May 29, 2015 14.75 14.79 14.71 14.74 4,449 -0.07(-0.50%)
May 28, 2015 14.79 14.90 14.75 14.81 7,462 -0.18(-1.20%)
May 27, 2015 14.78 15.01 14.65 14.99 37,103 -0.03(-0.20%)
May 26, 2015 15.01 15.07 14.87 15.02 17,309 -0.24(-1.57%)
May 22, 2015 15.40 15.26 15.26 15.26 69,600 -0.11(-0.72%)
May 21, 2015 15.35 15.45 15.26 15.37 15,537 -0.32(-2.04%)
May 20, 2015 15.35 15.71 15.28 15.69 39,719 +0.31(+2.02%)
May 19, 2015 15.40 15.57 15.33 15.38 44,564 -0.15(-0.97%)
May 18, 2015 15.50 15.62 15.42 15.53 23,071 +0.04(+0.26%)
May 15, 2015 15.49 15.49 15.49 15.49 1,310 -0.20(-1.27%)
May 14, 2015 15.71 15.71 15.50 15.69 41,455 +0.26(+1.69%)
May 13, 2015 15.37 15.49 15.28 15.43 2,162 -0.02(-0.13%)
May 12, 2015 15.26 15.56 15.26 15.45 30,299 +0.03(+0.19%)
May 11, 2015 15.66 16.47 15.31 15.42 30,696 -0.13(-0.84%)
May 08, 2015 15.22 15.72 15.22 15.55 20,205 +0.30(+1.97%)
May 07, 2015 15.43 15.45 15.14 15.25 30,534 -0.13(-0.84%)
May 06, 2015 15.28 15.42 15.22 15.38 25,147 +0.20(+1.32%)
May 05, 2015 15.13 15.18 15.07 15.18 4,678 -0.03(-0.20%)
May 04, 2015 15.29 15.29 15.01 15.21 10,795 -0.09(-0.59%)
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.