S&P TSX Capped Composite...

US Dollar vs CAD

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
ETFs
UK
LSE
Wisdomtree Zinc (ZINC)
Wisdomtree Zinc (ZINC) Historical

ZINC Wisdomtree Zinc

9.0925

-0.46875 (-4.90%)

Jun 07 2024 - Closed

Delayed by 15 minutes

ZINC Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 07 2024	9.0925	-0.47	-4.90%	9.43	9.43	9.0175	12,404
Jun 06 2024	9.5613	0.14	1.46%	9.5725	9.59	9.5613	409
Jun 05 2024	9.4238	-0.21	-2.14%	9.3925	9.4238	9.3925	647
Jun 04 2024	9.63	-0.06	-0.58%	9.655	9.655	9.575	3,630
Jun 03 2024	9.6863	-0.17	-1.69%	9.72	9.72	9.6863	235
May 31 2024	9.8525	-0.21	-2.04%	10.055	10.055	9.85	400
May 30 2024	10.0575	-0.15	-1.47%	10.02	10.0575	9.9925	3,670
May 29 2024	10.2075	0.00	0.00%	10.2075	10.2075	10.2075	15
May 28 2024	10.2075	0.17	1.67%	10.165	10.245	10.165	13,318
May 24 2024	10.04	-0.05	-0.50%	10.125	10.17	10.04	75,847
May 23 2024	10.09	0.02	0.15%	9.9875	10.10	9.9875	18,552
May 22 2024	10.075	-0.34	-3.22%	10.345	10.345	10.075	550
May 21 2024	10.41	0.11	1.02%	10.36	10.48	10.33	16,534
May 20 2024	10.305	0.28	2.77%	10.11	10.345	10.11	25,718
May 17 2024	10.0275	0.31	3.18%	9.8425	10.035	9.84	8,229
May 16 2024	9.7188	-0.14	-1.43%	9.77	9.77	9.7188	522
May 15 2024	9.86	-0.05	-0.45%	9.895	9.895	9.8025	145
May 14 2024	9.905	0.03	0.28%	9.8675	9.905	9.82	12,105
May 13 2024	9.8775	0.21	2.15%	9.87	9.885	9.87	800
May 10 2024	9.67	0.04	0.40%	9.70	9.70	9.67	2,473
May 09 2024	9.6313	0.05	0.55%	9.4675	9.6313	9.4675	245
May 08 2024	9.5788	-0.22	-2.23%	9.60	9.60	9.5425	445
May 07 2024	9.7975	0.23	2.38%	9.7075	9.7975	9.7075	200
May 03 2024	9.57	-0.02	-0.16%	9.6175	9.6275	9.57	642
May 02 2024	9.585	0.06	0.63%	9.625	9.625	9.585	5
May 01 2024	9.525	-0.13	-1.38%	9.455	9.525	9.455	3
Apr 30 2024	9.6588	-0.05	-0.49%	9.7625	9.7725	9.40	39,139
Apr 29 2024	9.7063	0.31	3.31%	9.4875	9.7063	9.4875	705
Apr 26 2024	9.395	-0.01	-0.07%	9.5375	9.5925	9.3825	54,127
Apr 25 2024	9.4012	0.11	1.20%	9.4325	9.4475	9.4012	755
Apr 24 2024	9.29	0.07	0.75%	9.30	9.30	9.29	300
Apr 23 2024	9.2213	-0.12	-1.27%	9.21	9.2213	9.21	5
Apr 22 2024	9.34	-0.05	-0.57%	9.285	9.34	9.2625	125
Apr 19 2024	9.3938	0.09	0.99%	9.3975	9.4425	9.365	4,452
Apr 18 2024	9.3013	-0.05	-0.57%	9.3525	9.3775	9.26	18,606
Apr 17 2024	9.355	0.25	2.73%	9.25	9.3575	9.25	3,215
Apr 16 2024	9.1063	-0.02	-0.26%	8.95	9.1063	8.9475	280
Apr 15 2024	9.13	-0.23	-2.46%	9.2775	9.28	9.13	885
Apr 12 2024	9.36	0.30	3.27%	9.415	9.42	9.3425	9,352
Apr 11 2024	9.0638	0.06	0.69%	9.125	9.125	9.0325	461
Apr 10 2024	9.0013	0.11	1.21%	9.1025	9.18	8.9725	2,949
Apr 09 2024	8.8938	0.11	1.30%	8.7425	8.965	8.73	8,400
Apr 08 2024	8.78	0.14	1.61%	8.57	8.79	8.57	1,521
Apr 05 2024	8.6413	-0.06	-0.73%	8.70	8.70	8.6413	5,000
Apr 04 2024	8.705	0.31	3.74%	8.615	8.7125	8.615	5,851
Apr 03 2024	8.3913	0.21	2.54%	8.3913	8.3913	8.3913	0
Apr 02 2024	8.1838	0.15	1.91%	8.1275	8.23	8.1275	246
Mar 28 2024	8.03	0.04	0.47%	8.0375	8.0375	8.03	600
Mar 27 2024	7.9925	-0.04	-0.45%	7.95	8.00	7.9475	22,500
Mar 26 2024	8.0288	-0.20	-2.45%	8.0288	8.0288	8.0288	0
Mar 25 2024	8.23	0.04	0.47%	8.1525	8.23	8.1525	111
Mar 22 2024	8.1913	-0.13	-1.56%	8.2725	8.275	8.1913	11,000
Mar 21 2024	8.3212	0.06	0.77%	8.3212	8.3212	8.3212	0
Mar 20 2024	8.2575	-0.01	-0.06%	8.2575	8.2575	8.2575	0
Mar 19 2024	8.2625	-0.07	-0.88%	8.2125	8.2625	8.2125	55
Mar 18 2024	8.3363	-0.10	-1.13%	8.49	8.49	8.3363	73
Mar 15 2024	8.4313	0.05	0.63%	8.5275	8.5275	8.4313	25
Mar 14 2024	8.3788	-0.11	-1.34%	8.4025	8.4025	8.3788	368
Mar 13 2024	8.4925	0.04	0.43%	8.4975	8.4975	8.4925	53
Mar 12 2024	8.4563	-0.02	-0.18%	8.4375	8.4563	8.4375	1,475
Mar 11 2024	8.4713	0.16	1.96%	8.3525	8.4713	8.3525	5

Wisdomtree Zinc

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