ETFS Zinc Historical Data - ZINC | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
ETFs
Italy
BIT
ETFS Zinc (ZINC)
ETFS Zinc (ZINC) Historical

ETFS Zinc (ZINC)

8.826

0.00

(0.00%)

Closed January 28 10:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	SP
4	0	0	0	0	0	0	0	SP
12	0	0	0	0	0	0	0	SP
26	0	0	0	0	0	0	0	SP
52	0	0	0	0	0	0	0	SP
156	0	0	0	0	0	0	0	SP
260	0	0	0	0	0	0	0	SP

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1737996900	8.826	-0.05	-0.61	8.8	8.826	8.8	1059
1737737700	8.88	-0.11	-1.26	8.99	8.99	8.88	3578
1737651300	8.993	-0.33	-3.58	8.967	9.025	8.967	1008
1737564900	9.327	0	0.00	9.327	9.327	9.327	0
1737478500	9.327	0	0.00	9.327	9.327	9.327	0
1737392100	9.327	0.01	0.08	9.32	9.327	9.292	4700
1737132900	9.32	0.17	1.84	9.32	9.32	9.32	536
1737046500	9.1519999	0.03	0.31	9.14	9.1519999	9.14	1450
1736960100	9.124	-0.17	-1.80	8.977	9.124	8.967	978
1736873700	9.291	0	0.00	9.291	9.291	9.291	0
1736787300	9.291	0.04	0.49	9.307	9.33	9.291	235
1736528100	9.246	0.14	1.56	9.2	9.246	9.2	244
1736441700	9.1039999	0.1	1.16	9.119	9.119	9.1039999	23
1736355300	9	-0.05	-0.55	9.01	9.01	9	200
1736268900	9.05	-0.17	-1.84	9.086	9.086	9.05	124
1736182500	9.22	0.01	0.05	9.178	9.22	9.178	7450
1735923300	9.215	-0.29	-3.00	9.228	9.228	9.215	458
1735836900	9.5	-0.09	-0.94	9.5	9.5	9.5	300
1735577700	9.59	0.1	1.02	9.59	9.59	9.59	1
1735318500	9.493	0.16	1.67	9.499	9.499	9.493	859
1734972900	9.337	0	0.00	9.337	9.337	9.337	0
1734713700	9.337	-0.03	-0.32	9.387	9.387	9.337	212
1734627300	9.367	-0.02	-0.26	9.378	9.378	9.367	807
1734540900	9.391	-0.11	-1.15	9.391	9.391	9.391	100
1734454500	9.5	-0.02	-0.25	9.419	9.5	9.419	7157
1734368100	9.5239999	-0.13	-1.35	9.5239999	9.5239999	9.5239999	5
1734108900	9.654	0.04	0.47	9.72	9.72	9.654	360
1734022500	9.609	-0.13	-1.31	9.621	9.621	9.578	1660
1733936100	9.737	0	0.00	9.737	9.737	9.737	0
1733849700	9.737	-0.02	-0.16	9.69	9.75	9.668	5960
1733763300	9.753	0.17	1.76	9.716	9.753	9.7	1501
1733504100	9.584	-0.1	-1.06	9.584	9.584	9.584	4
1733417700	9.687	0.02	0.18	9.7	9.7	9.67	2874
1733331300	9.67	0.01	0.05	9.73	9.73	9.67	1810
1733244900	9.6649999	-0.01	-0.13	9.597	9.6649999	9.597	474
1733158500	9.678	0.19	1.98	9.6649999	9.678	9.663	700
1732899300	9.49	0	0.00	9.49	9.49	9.49	0
1732812900	9.49	-0.25	-2.55	9.546	9.546	9.49	877
1732726500	9.738	0.04	0.41	9.762	9.83	9.7	1793
1732640100	9.698	0.25	2.69	9.5	9.698	9.5	3912
1732553700	9.444	0.04	0.40	9.4	9.46	9.392	6170
1732294500	9.406	-0	-0.01	9.426	9.426	9.406	356
1732208100	9.407	0.14	1.48	9.35	9.422	9.35	305
1732121700	9.27	0.07	0.75	9.27	9.27	9.27	11
1732035300	9.201	-0.16	-1.75	9.266	9.266	9.1649999	1500
1731948900	9.365	0	0.00	9.365	9.365	9.365	0
1731689700	9.365	0.33	3.69	9.177	9.365	9.177	10750
1731603300	9.032	0.03	0.36	8.97	9.032	8.952	491
1731516900	9	-0.01	-0.16	9	9	9	60
1731430500	9.014	-0.21	-2.31	9.08	9.08	9	251
1731344100	9.227	0.12	1.26	9.135	9.242	9.135	1018
1731084900	9.112	-0.25	-2.62	9.112	9.112	9.112	200
1730998500	9.357	0.27	2.96	9.357	9.357	9.357	500
1730912100	9.0879999	-0.01	-0.13	9.154	9.154	9.08	9166
1730825700	9.1	0	0.00	9.1	9.1	9.1	0
1730739300	9.1	-0.05	-0.57	9.268	9.268	9.1	550
1730480100	9.1519999	0	0.00	9.1519999	9.1519999	9.1519999	0
1730393700	9.1519999	-0.22	-2.31	9.371	9.371	9.102	4058
1730307300	9.368	-0.13	-1.37	9.48	9.48	9.368	114
1730220900	9.498	0.03	0.34	9.472	9.634	9.472	6400
1730134500	9.466	0.07	0.72	9.363	9.466	9.363	110

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions