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 (%)
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%)
May 02, 2016 15.05 15.17 14.90 15.00 2,681 -0.17(-1.12%)
Apr 29, 2016 15.15 15.25 15.15 15.17 5,586 +0.14(+0.93%)
Apr 28, 2016 14.90 15.05 14.90 15.03 9,990 +0.20(+1.35%)
Apr 27, 2016 14.84 14.91 14.74 14.83 2,359 -0.03(-0.20%)
Apr 26, 2016 14.84 14.86 14.76 14.86 28,354 +0.09(+0.61%)
Apr 25, 2016 14.73 14.77 14.70 14.77 5,351 +0.17(+1.16%)
Apr 22, 2016 14.58 14.60 14.48 14.60 1,183 -0.13(-0.88%)
Apr 21, 2016 14.75 14.75 14.73 14.73 216 +0.00(+0.00%)
Apr 20, 2016 14.72 14.83 14.64 14.73 26,487 -0.06(-0.41%)
Apr 19, 2016 14.54 14.81 14.54 14.79 14,030 +0.27(+1.86%)
Apr 18, 2016 14.57 14.69 14.48 14.52 59,076 -0.30(-2.02%)
Apr 15, 2016 14.75 14.84 14.58 14.82 20,235 -0.14(-0.94%)
Apr 14, 2016 14.82 15.08 14.76 14.96 59,116 -0.04(-0.27%)
Apr 13, 2016 14.80 15.00 14.64 15.00 26,847 +0.01(+0.07%)
Apr 12, 2016 14.75 14.99 14.64 14.99 46,667 +0.14(+0.94%)
Apr 11, 2016 14.62 14.85 14.58 14.85 15,848 +0.45(+3.12%)
Apr 08, 2016 14.34 14.46 14.34 14.40 2,530 +0.31(+2.21%)
Apr 07, 2016 14.09 14.11 14.00 14.09 7,885 -0.20(-1.41%)
Apr 06, 2016 14.08 14.29 14.06 14.29 22,583 +0.19(+1.37%)
Apr 05, 2016 14.26 14.27 14.07 14.10 9,975 -0.28(-1.97%)
Apr 04, 2016 14.51 14.55 14.37 14.38 241,471 -0.25(-1.71%)
Apr 01, 2016 14.40 14.64 14.40 14.63 30,546 +0.13(+0.90%)
Mar 31, 2016 14.54 14.68 14.44 14.50 28,939 +0.19(+1.33%)
Mar 30, 2016 14.39 14.46 14.30 14.31 17,055 -0.02(-0.14%)
Mar 29, 2016 14.11 14.33 14.11 14.33 4,892 +0.02(+0.14%)
Mar 28, 2016 14.26 14.34 14.20 14.31 6,710 +0.34(+2.43%)
Mar 24, 2016 14.02 13.97 13.97 13.97 42,700 -0.15(-1.07%)
Mar 23, 2016 14.28 14.29 14.12 14.12 2,089 -0.32(-2.21%)
Mar 22, 2016 14.37 14.50 14.27 14.44 27,423 +0.04(+0.28%)
Mar 21, 2016 14.29 14.42 14.26 14.40 28,741 -0.05(-0.35%)
Mar 18, 2016 14.39 14.45 14.29 14.45 16,962 +0.19(+1.33%)
Mar 17, 2016 14.24 14.58 14.10 14.26 4,813 +0.36(+2.59%)
Mar 16, 2016 13.57 14.49 13.45 13.90 47,017 +0.24(+1.76%)
Mar 15, 2016 14.05 14.05 13.66 13.66 11,528 -0.48(-3.39%)
Mar 14, 2016 14.19 14.32 14.01 14.14 8,369 -0.15(-1.06%)
Mar 11, 2016 14.24 14.38 14.19 14.29 28,996 +0.02(+0.16%)
Mar 10, 2016 13.80 14.30 13.80 14.27 12,239 +0.43(+3.09%)
Mar 09, 2016 14.06 14.06 13.84 13.84 4,069 +0.10(+0.73%)
Mar 08, 2016 13.55 13.84 13.51 13.74 17,901 +0.20(+1.47%)
Mar 07, 2016 13.51 13.55 13.51 13.54 1,260 -0.16(-1.16%)
Mar 04, 2016 13.70 13.73 13.64 13.70 19,746 +0.34(+2.57%)
Mar 03, 2016 13.40 13.52 13.36 13.36 4,166 +0.04(+0.28%)
Mar 02, 2016 13.07 13.35 13.07 13.32 33,476 +0.22(+1.68%)
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.