ZADOW Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 03 2024 | 1,998.25 | 10.50 | 0.53% | 2,000.37 | 2,013.08 | 1,991.59 | 0 |
May 02 2024 | 1,987.75 | 2.97 | 0.15% | 2,006.44 | 2,016.92 | 1,985.09 | 0 |
May 01 2024 | 1,984.78 | 0.34 | 0.02% | 1,984.82 | 1,986.45 | 1,983.33 | 0 |
Apr 30 2024 | 1,984.44 | -8.74 | -0.44% | 1,992.29 | 2,001.77 | 1,983.49 | 0 |
Apr 29 2024 | 1,993.18 | 31.02 | 1.58% | 1,967.34 | 1,994.66 | 1,965.57 | 0 |
Apr 26 2024 | 1,962.16 | 35.55 | 1.85% | 1,951.73 | 1,967.99 | 1,941.24 | 0 |
Apr 25 2024 | 1,926.61 | -18.28 | -0.94% | 1,937.40 | 1,941.47 | 1,912.70 | 0 |
Apr 24 2024 | 1,944.89 | 11.07 | 0.57% | 1,944.45 | 1,952.48 | 1,937.53 | 0 |
Apr 23 2024 | 1,933.82 | 12.91 | 0.67% | 1,931.82 | 1,939.17 | 1,919.34 | 0 |
Apr 22 2024 | 1,920.91 | 7.43 | 0.39% | 1,921.17 | 1,932.99 | 1,914.96 | 0 |
Apr 19 2024 | 1,913.48 | -0.69 | -0.04% | 1,901.93 | 1,915.26 | 1,890.84 | 0 |
Apr 18 2024 | 1,914.17 | 8.58 | 0.45% | 1,906.07 | 1,921.98 | 1,897.75 | 0 |
Apr 17 2024 | 1,905.59 | -10.38 | -0.54% | 1,906.88 | 1,922.86 | 1,900.54 | 0 |
Apr 16 2024 | 1,915.97 | -37.10 | -1.90% | 1,923.33 | 1,926.45 | 1,910.32 | 0 |
Apr 15 2024 | 1,953.07 | -26.16 | -1.32% | 1,969.36 | 1,974.75 | 1,951.35 | 0 |
Apr 12 2024 | 1,979.23 | -6.75 | -0.34% | 1,997.18 | 1,998.33 | 1,970.43 | 0 |
Apr 11 2024 | 1,985.98 | -1.67 | -0.08% | 1,992.66 | 1,994.06 | 1,967.25 | 0 |
Apr 10 2024 | 1,987.65 | -4.53 | -0.23% | 1,998.87 | 2,005.11 | 1,967.70 | 0 |
Apr 09 2024 | 1,992.18 | 8.43 | 0.42% | 1,983.83 | 2,003.85 | 1,982.03 | 0 |
Apr 08 2024 | 1,983.75 | 16.15 | 0.82% | 1,969.44 | 1,986.80 | 1,967.03 | 0 |
Apr 05 2024 | 1,967.60 | -14.72 | -0.74% | 1,955.55 | 1,969.13 | 1,953.24 | 0 |
Apr 04 2024 | 1,982.32 | 38.92 | 2.00% | 1,945.26 | 1,984.37 | 1,945.26 | 0 |
Apr 03 2024 | 1,943.40 | -11.72 | -0.60% | 1,938.52 | 1,946.93 | 1,933.57 | 0 |
Apr 02 2024 | 1,955.12 | -0.70 | -0.04% | 1,968.74 | 1,969.75 | 1,948.94 | 0 |
Apr 01 2024 | 1,955.82 | 0.18 | 0.01% | 1,955.82 | 1,961.28 | 1,954.75 | 0 |
Mar 28 2024 | 1,955.64 | 12.87 | 0.66% | 1,947.54 | 1,956.76 | 1,939.56 | 0 |
Mar 27 2024 | 1,942.77 | 8.38 | 0.43% | 1,934.52 | 1,946.30 | 1,929.82 | 0 |
Mar 26 2024 | 1,934.39 | 9.13 | 0.47% | 1,927.34 | 1,938.16 | 1,919.84 | 0 |
Mar 25 2024 | 1,925.26 | 1.58 | 0.08% | 1,920.44 | 1,932.81 | 1,913.44 | 0 |
Mar 22 2024 | 1,923.68 | 16.92 | 0.89% | 1,923.77 | 1,928.03 | 1,917.61 | 0 |
Mar 21 2024 | 1,906.76 | -0.07 | 0.00% | 1,906.83 | 1,909.53 | 1,904.51 | 0 |
Mar 20 2024 | 1,906.83 | 23.40 | 1.24% | 1,898.88 | 1,907.72 | 1,886.95 | 0 |
Mar 19 2024 | 1,883.43 | -12.36 | -0.65% | 1,888.34 | 1,892.06 | 1,876.34 | 0 |
Mar 18 2024 | 1,895.79 | -15.94 | -0.83% | 1,923.64 | 1,927.24 | 1,890.85 | 0 |
Mar 15 2024 | 1,911.73 | -21.29 | -1.10% | 1,926.72 | 1,932.96 | 1,911.37 | 0 |
Mar 14 2024 | 1,933.02 | -22.73 | -1.16% | 1,953.23 | 1,953.96 | 1,928.08 | 0 |
Mar 13 2024 | 1,955.75 | 19.80 | 1.02% | 1,933.56 | 1,956.57 | 1,930.86 | 0 |
Mar 12 2024 | 1,935.95 | -8.31 | -0.43% | 1,966.21 | 1,967.79 | 1,933.40 | 0 |
Mar 11 2024 | 1,944.26 | -0.99 | -0.05% | 1,939.11 | 1,946.81 | 1,931.40 | 0 |
Mar 08 2024 | 1,945.25 | 5.79 | 0.30% | 1,937.87 | 1,951.12 | 1,936.45 | 0 |
Mar 07 2024 | 1,939.46 | -10.80 | -0.55% | 1,930.45 | 1,940.97 | 1,927.62 | 0 |
Mar 06 2024 | 1,950.26 | 40.40 | 2.12% | 1,923.38 | 1,951.91 | 1,922.77 | 0 |
Mar 05 2024 | 1,909.86 | -13.40 | -0.70% | 1,913.62 | 1,919.81 | 1,906.07 | 0 |
Mar 04 2024 | 1,923.26 | -2.03 | -0.11% | 1,938.42 | 1,944.04 | 1,921.18 | 0 |
Mar 01 2024 | 1,925.29 | 6.91 | 0.36% | 1,911.37 | 1,928.40 | 1,905.53 | 0 |
Feb 29 2024 | 1,918.38 | 13.67 | 0.72% | 1,912.59 | 1,922.72 | 1,911.27 | 0 |
Feb 28 2024 | 1,904.71 | -27.09 | -1.40% | 1,903.52 | 1,911.82 | 1,901.64 | 0 |
Feb 27 2024 | 1,931.80 | -10.42 | -0.54% | 1,938.75 | 1,939.28 | 1,927.30 | 0 |
Feb 26 2024 | 1,942.22 | -10.51 | -0.54% | 1,934.69 | 1,946.71 | 1,930.08 | 0 |
Feb 23 2024 | 1,952.73 | -12.76 | -0.65% | 1,964.51 | 1,965.82 | 1,950.57 | 0 |
Feb 22 2024 | 1,965.49 | 22.13 | 1.14% | 1,960.18 | 1,968.68 | 1,941.58 | 0 |
Feb 21 2024 | 1,943.36 | 5.62 | 0.29% | 1,935.82 | 1,944.91 | 1,931.34 | 0 |
Feb 20 2024 | 1,937.74 | -14.64 | -0.75% | 1,933.38 | 1,939.09 | 1,930.36 | 0 |
Feb 16 2024 | 1,952.38 | 10.96 | 0.56% | 1,949.49 | 1,959.12 | 1,946.25 | 0 |
Feb 15 2024 | 1,941.42 | 2.31 | 0.12% | 1,945.12 | 1,949.15 | 1,935.22 | 0 |
Feb 14 2024 | 1,939.11 | 2.29 | 0.12% | 1,933.06 | 1,940.46 | 1,926.54 | 0 |
Feb 13 2024 | 1,936.82 | -19.00 | -0.97% | 1,959.26 | 1,969.26 | 1,934.46 | 0 |
Feb 12 2024 | 1,955.82 | 3.93 | 0.20% | 1,950.53 | 1,959.24 | 1,936.21 | 0 |
Feb 09 2024 | 1,951.89 | -7.96 | -0.41% | 1,958.27 | 1,965.03 | 1,947.63 | 0 |
Feb 08 2024 | 1,959.85 | -22.70 | -1.14% | 1,962.07 | 1,967.97 | 1,958.13 | 0 |
Feb 07 2024 | 1,982.55 | -6.26 | -0.31% | 1,985.55 | 1,986.22 | 1,973.66 | 0 |
Feb 06 2024 | 1,988.81 | 16.69 | 0.85% | 1,984.26 | 1,990.53 | 1,976.68 | 0 |
Feb 05 2024 | 1,972.12 | -7.89 | -0.40% | 1,982.02 | 1,985.62 | 1,965.78 | 0 |