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 29, 2016 16.41 16.57 16.41 16.54 14,594 +0.29(+1.77%)
Jul 28, 2016 16.39 16.39 16.25 16.25 2,580 -0.11(-0.66%)
Jul 27, 2016 16.34 16.36 16.27 16.36 3,977 +0.04(+0.24%)
Jul 26, 2016 16.25 16.36 16.25 16.32 9,026 +0.09(+0.56%)
Jul 25, 2016 16.24 16.27 16.23 16.23 1,148 -0.15(-0.92%)
Jul 22, 2016 16.24 16.41 16.21 16.38 4,187 +0.02(+0.13%)
Jul 21, 2016 16.37 16.38 16.36 16.36 2,416 -0.10(-0.61%)
Jul 20, 2016 16.19 16.46 16.19 16.46 5,423 +0.09(+0.55%)
Jul 19, 2016 16.25 16.44 16.23 16.37 62,498 -0.07(-0.43%)
Jul 18, 2016 16.37 16.44 16.36 16.44 9,593 -0.12(-0.72%)
Jul 15, 2016 16.25 16.56 16.25 16.56 29,063 +0.20(+1.24%)
Jul 14, 2016 16.50 16.59 16.36 16.36 13,910 +0.05(+0.29%)
Jul 13, 2016 16.21 16.31 16.14 16.31 51,265 +0.15(+0.93%)
Jul 12, 2016 16.29 16.29 16.16 16.16 3,896 +0.04(+0.25%)
Jul 11, 2016 16.19 16.19 16.10 16.12 18,479 -0.04(-0.25%)
Jul 08, 2016 16.14 16.19 15.80 16.16 40,445 +0.36(+2.28%)
Jul 07, 2016 15.93 16.00 15.80 15.80 21,161 -0.13(-0.84%)
Jul 06, 2016 16.03 16.05 15.93 15.93 22,173 -0.20(-1.22%)
Jul 05, 2016 16.15 16.38 16.10 16.13 66,108 -0.27(-1.63%)
Jul 01, 2016 16.55 16.40 16.40 16.40 12,000 -0.24(-1.46%)
Jun 30, 2016 16.46 16.64 16.46 16.64 12,070 +0.26(+1.59%)
Jun 29, 2016 16.31 16.49 16.26 16.38 9,837 +0.26(+1.61%)
Jun 28, 2016 15.77 16.12 15.77 16.12 8,431 +0.45(+2.87%)
Jun 27, 2016 15.65 15.70 15.58 15.67 72,866 +0.06(+0.36%)
Jun 24, 2016 15.54 15.74 15.52 15.61 2,943 -0.28(-1.74%)
Jun 23, 2016 15.81 15.89 15.79 15.89 9,561 +0.21(+1.32%)
Jun 22, 2016 15.68 15.68 15.68 15.68 2,109 +0.07(+0.47%)
Jun 21, 2016 15.72 15.72 15.58 15.61 6,171 +0.04(+0.26%)
Jun 20, 2016 15.50 15.68 15.50 15.57 56,325 +0.07(+0.47%)
Jun 17, 2016 15.47 15.54 15.45 15.50 2,807 +0.25(+1.64%)
Jun 16, 2016 15.05 15.29 15.05 15.25 4,395 -0.08(-0.50%)
Jun 15, 2016 15.25 15.32 14.76 15.32 3,483 +0.16(+1.08%)
Jun 14, 2016 15.20 15.20 15.15 15.16 2,682 -0.04(-0.26%)
Jun 13, 2016 15.33 15.33 15.20 15.20 6,108 -0.25(-1.62%)
Jun 10, 2016 15.49 15.49 15.45 15.45 320 -0.12(-0.77%)
Jun 09, 2016 15.68 15.75 15.56 15.57 44,656 -0.16(-1.02%)
Jun 08, 2016 15.59 15.73 15.50 15.73 27,546 +0.41(+2.68%)
Jun 07, 2016 15.23 15.32 15.23 15.32 9,345 +0.23(+1.52%)
Jun 06, 2016 15.09 15.14 15.00 15.09 5,901 +0.10(+0.67%)
Jun 03, 2016 14.97 15.00 14.88 14.99 7,839 +0.24(+1.63%)
Jun 02, 2016 14.55 14.75 14.55 14.75 3,101 +0.05(+0.34%)
Jun 01, 2016 14.50 14.70 14.50 14.70 3,245 +0.10(+0.71%)
May 31, 2016 14.78 14.78 14.53 14.60 8,860 -0.02(-0.16%)
May 27, 2016 14.65 14.62 14.62 14.62 8,200 -0.04(-0.28%)
May 26, 2016 14.69 14.76 14.66 14.66 5,516 -0.02(-0.13%)
May 25, 2016 14.73 14.78 14.60 14.68 8,622 -0.10(-0.70%)
May 24, 2016 14.80 14.88 14.77 14.78 5,940 +0.01(+0.09%)
May 23, 2016 14.89 14.89 14.74 14.77 3,198 -0.12(-0.78%)
May 20, 2016 14.77 14.96 14.77 14.89 14,701 +0.18(+1.20%)
May 19, 2016 14.65 14.74 14.65 14.71 5,789 -0.04(-0.27%)
May 18, 2016 15.01 15.01 14.75 14.75 9,298 -0.32(-2.12%)
May 17, 2016 15.00 15.09 14.87 15.07 22,854 +0.08(+0.51%)
May 16, 2016 14.88 15.77 14.71 14.99 14,933 +0.10(+0.70%)
May 13, 2016 14.97 15.02 14.87 14.89 13,578 -0.24(-1.61%)
May 12, 2016 15.00 15.14 15.00 15.13 7,860 -0.11(-0.70%)
May 11, 2016 15.08 15.24 15.08 15.24 3,948 +0.14(+0.93%)
May 10, 2016 15.11 15.11 15.09 15.10 3,546 +0.33(+2.23%)
May 09, 2016 14.88 14.89 14.60 14.77 9,385 -0.21(-1.40%)
May 06, 2016 14.73 14.98 14.72 14.98 16,440 +0.24(+1.63%)
May 05, 2016 14.65 14.78 14.65 14.74 2,783 -0.03(-0.20%)
May 04, 2016 14.74 14.78 14.71 14.77 5,483 +0.09(+0.61%)
May 03, 2016 14.87 14.87 14.66 14.68 30,245 -0.32(-2.13%)
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.