BZF - WisdomTree Brazilian Real Strategy Fund

NYSEArca - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 28, 201916.5316.4616.3316.4616.466,341
Mar 27, 201916.4616.4616.4616.4616.46-
Mar 26, 201916.4616.4616.4616.4616.46-
Mar 25, 201916.4616.4616.4616.4616.46-
Mar 22, 201916.4616.4616.4616.4616.46-
Mar 21, 201916.4616.4616.4616.4616.46-
Mar 20, 201916.4616.4616.4616.4616.46-
Mar 19, 201916.4616.4616.4616.4616.46-
Mar 18, 201916.4616.4616.4616.4616.46-
Mar 15, 201916.4616.4616.4616.4616.46-
Mar 14, 201916.5316.5316.3316.4616.466,341
Mar 13, 201916.4716.6116.4716.5916.591,200
Mar 12, 201916.5716.6816.5516.5816.581,496
Mar 11, 201916.4916.4916.2216.4716.474,533
Mar 08, 201916.3816.3816.2316.3316.334,166
Mar 07, 201916.4916.4916.3016.3116.315,493
Mar 06, 201916.7116.7116.4916.4916.496,771
Mar 05, 201916.6916.6916.6716.6916.694,576
Mar 04, 201916.7216.7216.6916.7016.702,135
Mar 01, 201916.8216.8216.6316.7916.791,942
Feb 28, 201916.8916.9116.8316.8316.832,888
Feb 27, 201916.9016.9916.9016.9916.993,944
Feb 26, 201916.8417.0016.8316.9216.9225,334
Feb 25, 201916.9617.0416.9616.9816.985,695
Feb 22, 201916.8517.1316.8516.9716.978,035
Feb 21, 201916.8616.8616.8216.8516.851,360
Feb 20, 201917.0317.0316.9716.9716.97349
Feb 19, 201916.9917.0616.9517.0517.057,541
Feb 15, 201917.1117.1117.0017.0917.098,669
Feb 14, 201916.7917.0216.7917.0117.013,090
Feb 13, 201916.8316.8316.8316.8316.83764
Feb 12, 201917.0417.1517.0417.0817.082,287
Feb 11, 201916.9516.9516.7716.8316.833,778
Feb 08, 201916.9516.9716.9216.9416.942,965
Feb 07, 201917.1717.1716.9617.0617.065,690
Feb 06, 201917.0517.0617.0017.0517.051,720
Feb 05, 201917.3517.3517.0617.0617.06930
Feb 04, 201917.2317.2317.0617.1817.187,701
Feb 01, 201917.1517.4417.1517.3517.357,800
Jan 31, 201917.2317.3517.1017.3017.305,699
Jan 30, 201916.9517.1716.9117.0917.091,781
Jan 29, 201916.8717.0816.8616.9416.944,824
Jan 28, 201916.6516.7516.4816.7216.722,115
Jan 25, 201916.7616.7616.7616.7616.762
Jan 24, 201916.7116.7116.7116.7116.7188
Jan 23, 201916.8316.8316.8316.8316.8329
Jan 22, 201916.5716.8216.5616.6316.63548
Jan 18, 201916.8216.8416.6916.8416.845,103
Jan 17, 201916.7416.9116.7416.8916.8913,997
Jan 16, 201916.9016.9916.9016.9916.991,004
Jan 15, 201916.9516.9516.9516.9516.9575
Jan 14, 201917.1017.1017.0217.0217.02839
Jan 11, 201916.9416.9916.9016.9416.941,924
Jan 10, 201917.0917.1216.8016.9816.988,329
Jan 09, 201917.0017.1517.0017.1517.1512,000
Jan 08, 201916.8516.9416.8516.8916.891,566
Jan 07, 201916.9516.9516.8316.8316.83603
Jan 04, 201916.6616.9716.5816.5816.585,333
Jan 03, 201916.7716.7916.6816.7516.753,647
Jan 02, 201916.3716.7516.3516.6116.615,015
Dec 31, 201816.1916.9216.1916.4316.431,000
Dec 28, 201816.1616.7015.9515.9515.952,950
Dec 27, 201816.0017.0016.0016.5016.507,373
Dec 26, 201816.0016.4016.0016.4016.40328
Dec 24, 201816.2116.2115.9316.0716.071,651
Dec 24, 20180.198 Dividend
Dec 21, 201816.4216.4216.3016.3416.14490
Dec 20, 201816.4916.5116.4116.4616.267,984
Dec 19, 201816.3616.3616.2716.2716.07511
Dec 18, 201816.3016.3016.3016.3016.101,366
Dec 17, 201815.9616.2715.9616.2716.08808
Dec 14, 201816.3116.3116.0716.1415.951,536
Dec 13, 201816.3016.3416.3016.3416.141,022
Dec 12, 201816.4816.5316.4816.5316.331,430
Dec 11, 201816.3216.3216.2416.2416.04950
Dec 10, 201816.1216.1916.1216.1915.99531
Dec 07, 201816.4116.4216.3016.3016.113,459
Dec 06, 201816.0416.3516.0316.3516.157,203
Dec 04, 201816.5516.6316.4916.4916.29307
Dec 03, 201816.6016.6216.2116.4216.2211,800
Nov 30, 201816.3916.4316.3916.4316.231,064
Nov 29, 201816.4016.4816.4016.4216.22923
Nov 28, 201816.3716.5316.3716.5216.3210,474
Nov 27, 201816.2116.3616.2116.2716.083,088
Nov 26, 201816.2916.2916.0416.0415.852,703
Nov 23, 201816.5916.5916.5916.5916.39352
Nov 21, 201816.7516.7816.6916.7816.58664
Nov 20, 201816.7216.7416.6416.7416.543,443
Nov 19, 201816.9416.9416.7216.7216.512,707
Nov 16, 201816.8716.9016.8316.8716.667,310
Nov 15, 201816.7316.7316.7316.7316.53296
Nov 14, 201816.6716.6716.3916.4116.2120,020
Nov 13, 201816.6316.6316.5616.5616.36711
Nov 12, 201816.7716.8716.7716.8716.67644
Nov 09, 201816.8216.9616.8216.9616.751,307
Nov 08, 201816.8716.8916.5116.6216.424,885
Nov 07, 201816.7716.8716.6916.8516.652,275
Nov 06, 201816.8816.8816.8816.8816.68100
Nov 05, 201817.2317.2316.9916.9916.79503
Nov 02, 201817.2017.3017.0717.0916.882,957
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...