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)

9.022

0.26

( 2.97% )

Updated: 09:17:52

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

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Date	Close	Change	Change %	Open	High	Low	Volume
1719330900	8.762	-0.03	-0.33	8.784	8.784	8.762	130
1719244500	8.791	0.08	0.90	8.7	8.791	8.7	1269
1718985300	8.7129999	-0.08	-0.90	8.742	8.76	8.7129999	266
1718898900	8.792	0.06	0.69	8.7	8.797	8.7	1462
1718812500	8.732	0.13	1.56	8.76	8.788	8.709	1882
1718726100	8.598	0.04	0.44	8.608	8.608	8.598	245
1718639700	8.56	0.06	0.71	8.56	8.56	8.56	100
1718380500	8.5	-0.21	-2.41	8.6039999	8.6039999	8.482	1612
1718294100	8.71	0.03	0.35	8.676	8.771	8.676	1580
1718207700	8.68	0.18	2.12	8.673	8.68	8.647	410
1718121300	8.5	-0.09	-1.05	8.5	8.5	8.47	2841
1718034900	8.59	0.06	0.68	8.43	8.59	8.43	2627
1717775700	8.532	-0.17	-2.00	8.786	8.786	8.51	7026
1717689300	8.706	0.02	0.26	8.72	8.72	8.706	833
1717602900	8.683	-0.17	-1.89	8.755	8.77	8.68	13317
1717516500	8.85	-0.11	-1.26	9.03	9.03	8.85	2745
1717430100	8.9629999	-0.14	-1.51	9.003	9.046	8.9629999	1898
1717170900	9.1	-0.15	-1.62	9.238	9.238	9.1	6200
1717084500	9.25	-0.23	-2.37	9.299	9.3	9.25	53905
1716998100	9.475	0.06	0.68	9.513	9.5239999	9.4469999	4058
1716911700	9.411	0.01	0.13	9.381	9.411	9.381	1500
1716825300	9.3989999	0.06	0.63	9.177	9.4	9.177	3114
1716566100	9.34	0.07	0.76	9.3699999	9.3699999	9.31	46321
1716479700	9.27	-0.02	-0.25	9.195	9.27	9.131	12200
1716393300	9.293	-0.33	-3.42	9.563	9.563	9.293	33165
1716306900	9.622	0.12	1.28	9.513	9.671	9.5	9227
1716220500	9.5	0.35	3.81	9.345	9.534	9.316	14144
1715961300	9.151	0.19	2.13	9.077	9.151	9.009	3290
1715874900	8.96	-0.07	-0.79	9.06	9.06	8.96	6720
1715788500	9.031	-0.1	-1.07	9.313	9.315	9.031	9569
1715702100	9.129	-0.03	-0.37	9.178	9.178	9.129	9074
1715615700	9.163	0.18	1.99	9.067	9.167	9.061	4884
1715356500	8.984	0.07	0.75	9.032	9.0399999	8.984	2487
1715270100	8.917	0.08	0.91	8.839	8.93	8.826	5283
1715183700	8.837	-0.26	-2.89	8.949	8.949	8.837	3236
1715097300	9.1	0.03	0.32	8.978	9.1	8.951	5335
1715010900	9.071	0.16	1.75	8.97	9.071	8.875	2500
1714751700	8.9149999	-0.09	-0.94	8.989	8.989	8.9149999	4457
1714665300	9	0.13	1.49	8.956	9	8.85	38287
1714492500	8.868	-0.12	-1.31	9.132	9.132	8.751	14919
1714406100	8.986	0.24	2.71	8.869	9.0399999	8.841	43520
1714146900	8.749	-0.03	-0.35	8.896	8.912	8.733	6072
1714060500	8.78	0.01	0.13	8.776	8.901	8.776	2360
1713974100	8.769	0.19	2.20	8.699	8.769	8.699	5205
1713887700	8.58	-0.17	-1.99	8.58	8.616	8.5719999	14321
1713801300	8.754	-0.06	-0.66	8.811	8.811	8.7289999	9833
1713542100	8.812	0.1	1.10	8.81	8.859	8.772	7044
1713455700	8.716	-0.03	-0.39	8.787	8.808	8.716	2370
1713369300	8.75	0.27	3.18	8.592	8.75	8.592	3203
1713282900	8.48	0.06	0.74	8.44	8.48	8.418	769
1713196500	8.418	-0.36	-4.05	8.619	8.68	8.418	4836
1712937300	8.773	0.34	4.07	8.692	8.86	8.68	8777
1712850900	8.43	0.12	1.44	8.506	8.506	8.4	5635
1712764500	8.31	0.18	2.18	8.368	8.469	8.31	16881
1712678100	8.1329999	0.13	1.66	8.063	8.25	8.02	18005
1712591700	8	-0.04	-0.44	8	8.09	8	18264
1712332500	8.035	0.04	0.44	8	8.035	7.989	3647
1712246100	8	0.31	4.07	7.766	8	7.766	12214
1712159700	7.687	0.04	0.47	7.555	7.687	7.555	595
1712073300	7.651	0.24	3.18	7.645	7.67	7.624	434
1711644900	7.415	0.07	0.94	7.397	7.415	7.397	196
1711558500	7.346	-0.06	-0.77	7.337	7.348	7.31	3594
1711472100	7.403	-0.11	-1.52	7.498	7.498	7.403	1248

Blackrock Liquidity Funds Califo

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