05:19:08 EDT Sun 26 Mar 2023
Enter Symbol
or Name
USA
CA



Close Prices Last 3 Months
DateExSymOpenHighLowCloseChgVol#TrBidAsk
2023-03-24ZBMEZ15.1015.4315.1015.380.175284,504600
2023-03-23ZBMEZ15.5415.7115.1715.22-0.335317,867861
2023-03-22ZBMEZ15.5315.6415.4915.570.015299,157694
2023-03-21ZBMEZ15.5515.5915.5115.560.115232,529436
2023-03-20ZBMEZ15.2915.510115.2915.450.165319,052692
2023-03-17ZBMEZ15.5715.5715.1515.29-0.28351,0631,064
2023-03-16ZBMEZ15.3315.66515.2615.570.15284,785570
2023-03-15ZBMEZ15.2315.4715.2315.41-0.12475,2151,216
2023-03-14ZBMEZ15.5315.7415.4615.540.15282,497647
2023-03-13ZBMEZ15.3115.70515.3115.560.115295,532799
2023-03-10ZBMEZ15.6015.77515.3715.45-0.22822,7102,155
2023-03-09ZBMEZ15.8716.0315.66515.68-0.17500,1411,571
2023-03-08ZBMEZ15.9116.0915.8115.86-0.055215,346537
2023-03-07ZBMEZ16.1316.2015.9415.94-0.215287,441693
2023-03-06ZBMEZ16.2516.3216.11516.16-0.015213,178822
2023-03-03ZBMEZ15.9316.2315.9316.180.27203,282579
2023-03-02ZBMEZ15.8315.9515.7715.900.04408,5441,364
2023-03-01ZBMEZ15.9716.0515.80515.86-0.055383,1871,058
2023-02-28ZBMEZ15.9216.1215.8315.910.02357,210855
2023-02-27ZBMEZ15.8816.0515.8115.870.08203,331599
2023-02-24ZBMEZ15.8315.88515.720315.77-0.18290,580809
2023-02-23ZBMEZ16.0116.0615.8415.95-0.015217,895560
2023-02-22ZBMEZ16.0216.085415.93515.96-0.04181,483475
2023-02-21ZBMEZ16.2316.3416.0016.01-0.345179,373485
2023-02-17ZBMEZ16.3916.5316.2516.35-0.095336,170810
2023-02-16ZBMEZ16.2116.6416.2116.460.10408,4581,167
2023-02-15ZBMEZ16.2016.4116.1416.380.13308,243760
2023-02-14ZBMEZ16.2016.4216.1716.26-0.01377,4461,145
2023-02-13ZBMEZ16.5316.5316.3616.410.045290,754851
2023-02-10ZBMEZ16.3516.4416.2716.36-0.02179,773556
2023-02-09ZBMEZ16.7616.764716.33516.37-0.27150,256384
2023-02-08ZBMEZ16.7316.81516.6116.63-0.13204,700551
2023-02-07ZBMEZ16.6016.8116.393316.770.175408,8821,117
2023-02-06ZBMEZ16.9016.9316.5216.63-0.35310,120735
2023-02-03ZBMEZ16.7517.04516.746516.990.145338,963798
2023-02-02ZBMEZ16.9316.9916.8216.840.045373,484990
2023-02-01ZBMEZ16.5916.8816.4916.7950.21361,2641,003
2023-01-31ZBMEZ16.6316.7416.5316.590.07491,5211,212
2023-01-30ZBMEZ16.6716.7516.4616.51-0.20396,071917
2023-01-27ZBMEZ16.5716.7716.5716.710.09302,650651
2023-01-26ZBMEZ16.6416.7416.5516.610.04467,8701,166
2023-01-25ZBMEZ16.3516.688216.3516.600.12351,799941
2023-01-24ZBMEZ16.4916.7316.3716.49-0.09371,437948
2023-01-23ZBMEZ16.5616.6816.51516.590.08480,5601,129
2023-01-20ZBMEZ16.4216.5416.3416.510.175338,8161,013
2023-01-19ZBMEZ16.2416.4216.1816.340.10354,8181,126
2023-01-18ZBMEZ16.3716.48516.2116.24-0.07353,5351,003
2023-01-17ZBMEZ16.2616.4516.24516.280.01360,7471,027
2023-01-13ZBMEZ16.0516.32516.0516.260.07332,3381,059
2023-01-12ZBMEZ16.2416.275716.0316.210.035358,762890
2023-01-11ZBMEZ16.1816.3216.0716.320.22243,630591
2023-01-10ZBMEZ15.9016.1515.9016.090.16399,7821,011
2023-01-09ZBMEZ16.1516.2815.9115.95-0.085464,5081,196
2023-01-06ZBMEZ16.0416.137815.9016.040.165371,692915
2023-01-05ZBMEZ15.8215.9215.7615.87-0.02357,2291,124
2023-01-04ZBMEZ15.7716.1215.7115.910.24402,2691,581
2023-01-03ZBMEZ15.6015.7415.4615.690.295298,253774
2022-12-30ZBMEZ15.2915.62515.2715.430.061,060,2442,569
2022-12-29ZBMEZ15.2215.4915.2215.380.2151,049,3732,673
2022-12-28ZBMEZ15.3815.49615.1015.16-0.2851,364,3862,699
2022-12-27ZBMEZ15.6515.7015.3815.44-0.1951,037,3941,778