12:36:26 EDT Thu 28 Mar 2024
Enter Symbol
or Name
USA
CA



Close Prices Last 3 Months
DateExSymOpenHighLowCloseChgVol#TrBidAsk
2024-03-27ZBGR12.9313.0112.9313.000.0472,50428012.1614.33
2024-03-26ZBGR13.1013.1012.9712.97-0.1249,72822012.1614.33
2024-03-25ZBGR13.0313.1513.0113.090.0745,43329411.6314.58
2024-03-22ZBGR13.0013.0112.9213.000.0237,79418611.6314.43
2024-03-21ZBGR12.9112.9912.9112.980.03562,70725412.1613.00
2024-03-20ZBGR12.8712.9612.8112.945-0.01156,64924112.1613.00
2024-03-19ZBGR12.8412.9712.8412.960.11561,10323512.1613.00
2024-03-18ZBGR12.9012.9412.8012.850.0259,74622712.0013.00
2024-03-15ZBGR12.7712.9012.7712.830.0946,05618012.2514.22
2024-03-14ZBGR12.8412.8412.7412.780.005750,45415712.0014.19
2024-03-13ZBGR12.6912.9012.6912.850.205954,05924012.0014.17
2024-03-12ZBGR12.6912.7012.630212.66-0.00159,17417712.0013.87
2024-03-11ZBGR12.6012.6912.5512.680.10136,92017912.0012.78
2024-03-08ZBGR12.5612.6012.522712.5890.02451,38823512.0013.86
2024-03-07ZBGR12.4212.6012.4012.5650.0963,79122111.2013.93
2024-03-06ZBGR12.4812.55512.4412.4750.09582,36821511.2113.77
2024-03-05ZBGR12.2812.4312.2512.380.0681,36822111.1212.38
2024-03-04ZBGR12.5012.5012.2912.32-0.17108,78836111.2113.87
2024-03-01ZBGR12.351712.5312.351712.500.21104,90832711.1213.67
2024-02-29ZBGR12.3212.4012.2612.290.069163,84928210.9813.67
2024-02-28ZBGR12.2012.3212.2012.2443,56118212.0013.43
2024-02-27ZBGR12.3112.3712.2312.25-0.067162,92319310.9813.43
2024-02-26ZBGR12.3112.379912.3012.310.0156,52418910.9813.49
2024-02-23ZBGR12.3312.3512.2512.31-0.0643,62918511.9013.73
2024-02-22ZBGR12.3612.4212.3012.380.007546,58317811.9013.62
2024-02-21ZBGR12.1512.4212.1312.370.1949,65122911.0815.40
2024-02-20ZBGR12.3012.313912.1712.19-0.0950,65817811.9013.18
2024-02-19ZBGR12.3112.3512.22512.26-0.040010.9815.40
2024-02-16ZBGR12.3112.3512.22512.26-0.0463,50218810.9815.40
2024-02-15ZBGR12.0712.3512.0512.310.246941,82517710.9815.40
2024-02-14ZBGR12.2012.2712.0612.07-0.074887,12725410.9913.18
2024-02-13ZBGR12.3112.3512.1812.22-0.06563,10224011.9013.40
2024-02-12ZBGR12.1012.30512.096312.290.2294,39924211.1115.40
2024-02-09ZBGR12.1812.1812.0412.06-0.0456,38722010.7315.33
2024-02-08ZBGR12.0012.1412.0012.100.1242,71013210.9213.32
2024-02-07ZBGR12.0312.1211.9712.01-0.0102123,57241310.7413.40
2024-02-06ZBGR12.0312.1712.0312.040.0263,20232210.7315.24
2024-02-05ZBGR12.0712.0711.8812.04-0.0366,42524210.6813.63
2024-02-02ZBGR12.0912.1512.0512.07-0.0582,01226511.3015.34
2024-02-01ZBGR12.1912.2512.0712.120.0175174,42352112.0815.34
2024-01-31ZBGR12.2312.270112.0812.11-0.20115,57338510.8213.62
2024-01-30ZBGR12.1812.3212.1512.300.0377,12731311.1215.46
2024-01-29ZBGR12.3212.3212.1512.27-0.0483,06431211.1213.62
2024-01-26ZBGR12.2812.3012.140112.280.0261,73523811.0813.55
2024-01-25ZBGR12.2312.2712.0812.270.18576,08224610.7515.40
2024-01-24ZBGR12.0512.1211.9912.070.1080,23223010.8413.40
2024-01-23ZBGR11.8612.0211.8611.980.12109,75040011.8515.40
2024-01-22ZBGR11.9111.9811.8711.87-0.10128,92046710.7311.87
2024-01-19ZBGR12.0612.1211.9411.99-0.0446,64522610.8415.47
2024-01-18ZBGR12.0212.209912.0212.040.0267,01623010.7713.44
2024-01-17ZBGR12.2812.348311.9712.02-0.3660,22620111.0114.13
2024-01-16ZBGR12.6412.6412.3812.38-0.25757,31923212.0112.64
2024-01-15ZBGR12.6112.6512.5712.640.210011.4414.19
2024-01-12ZBGR12.6112.6512.5712.640.2147,82220211.4414.19
2024-01-11ZBGR12.4612.5512.4312.440.025752,95817911.1114.19
2024-01-10ZBGR12.5112.5812.427712.47-0.0767,00933111.0215.40
2024-01-09ZBGR12.5212.5412.3412.53-0.0449,42024411.0215.40
2024-01-08ZBGR12.5312.5512.4112.55-0.052125,33336111.1015.46
2024-01-05ZBGR12.6312.669912.5512.600.01132,76040411.0715.40
2024-01-04ZBGR12.7912.7912.5812.59-0.1598,50841012.0115.40
2024-01-03ZBGR12.6012.8012.5312.740.14115,30735711.4314.12
2024-01-02ZBGR12.4512.7312.4412.600.1574,96126311.3714.13
2024-01-01ZBGR12.4112.5712.3812.450.120011.2313.95
2023-12-29ZBGR12.4112.5712.3812.450.1281,52433211.2313.95