04:30:21 EDT Fri 29 Mar 2024
Enter Symbol
or Name
USA
CA



Close Prices Last 3 Months
DateExSymOpenHighLowCloseChgVol#TrBidAsk
2024-03-28ZGWRE115.59116.97115.05116.711.30430,2885,280116.12117.36
2024-03-27ZGWRE116.89117.25115.05115.41-0.47691,4166,39474.24119.00
2024-03-26ZGWRE114.77115.84114.25115.821.90668,2686,518105.92117.72
2024-03-25ZGWRE113.00114.08112.8544113.900.37927,4074,99074.24128.08
2024-03-22ZGWRE113.14113.88112.48113.540.05340,1925,461103.22114.11
2024-03-21ZGWRE114.00115.86113.48113.490.15496,9546,183101.00124.00
2024-03-20ZGWRE112.51114.30112.14113.350.67502,4515,782102.36124.00
2024-03-19ZGWRE112.00112.855110.80112.67-0.85944,6359,745101.00119.00
2024-03-18ZGWRE113.19114.00112.92113.540.88544,9885,4741.00124.00
2024-03-15ZGWRE113.03114.11112.27112.66-1.87598,8447,197102.46113.27
2024-03-14ZGWRE114.40115.035113.26114.48-0.37525,8036,798101.00117.40
2024-03-13ZGWRE114.53116.19114.04114.830.26926,6496,554101.00117.40
2024-03-12ZGWRE115.01115.75114.48114.56-0.46698,8536,770101.00120.80
2024-03-11ZGWRE116.95117.44114.98115.01-2.57604,2327,446101.00122.65
2024-03-08ZGWRE118.00122.35117.54117.650.6991,551,29911,260116.00123.42
2024-03-07ZGWRE116.75117.10115.08116.931.56995,7997,955112.30124.80
2024-03-06ZGWRE115.70116.685114.94115.261.01762,2686,37074.24125.93
2024-03-05ZGWRE117.33117.33113.66114.30-4.435605,6076,56181.18125.89
2024-03-04ZGWRE116.73120.28116.1831118.782.05784,6149,142100.00124.00
2024-03-01ZGWRE118.6324119.125116.74116.74-2.602,192,95411,030112.60122.30
2024-02-29ZGWRE120.90121.74119.06119.34-1.401,381,2738,99285.97141.09
2024-02-28ZGWRE121.00121.08119.285120.720.011686,2385,41881.40124.00
2024-02-27ZGWRE121.17121.46120.31120.66-0.40445,4794,332106.39122.30
2024-02-26ZGWRE120.35121.68120.325121.100.81532,9735,13974.24137.99
2024-02-23ZGWRE119.06120.72118.92120.281.901365,4374,592119.54120.68
2024-02-22ZGWRE119.21119.21117.28118.352.23454,0996,221100.10137.99
2024-02-21ZGWRE115.80116.39114.865116.10-1.825507,2525,191118.27138.57
2024-02-20ZGWRE118.15118.535116.54117.90-1.21377,1954,945105.17123.02
2024-02-19ZGWRE120.16120.29118.60119.15-1.51500106.16132.13
2024-02-16ZGWRE120.16120.29118.60119.15-1.515399,3834,082106.16132.13
2024-02-15ZGWRE119.13120.71118.745120.672.135400,2795,47799.96127.13
2024-02-14ZGWRE117.73118.61116.70118.552.45397,6474,980108.42118.80
2024-02-13ZGWRE113.86116.96113.34116.07-1.665502,8006,370111.55120.36
2024-02-12ZGWRE117.29118.275116.46117.780.25517,0424,980115.00120.96
2024-02-09ZGWRE117.51118.7399117.0866117.560.854316,4554,617104.81120.93
2024-02-08ZGWRE115.67116.9369115.25116.671.30355,9524,310103.00120.00
2024-02-07ZGWRE114.33116.05113.875115.401.46488,8744,683113.00129.00
2024-02-06ZGWRE112.84114.28112.36113.931.79713,6405,422102.03124.83
2024-02-05ZGWRE112.60112.885110.87112.18-1.08293,4314,431100.89124.65
2024-02-02ZGWRE113.00114.925112.965113.31-0.27472,2105,96191.00113.71
2024-02-01ZGWRE112.26113.945112.1506113.581.91513,4516,941111.99118.80
2024-01-31ZGWRE113.56113.935111.63111.68-2.98394,0964,793112.11124.83
2024-01-30ZGWRE114.25114.73113.52114.620.46731,5747,776101.83117.75
2024-01-29ZGWRE111.64114.33111.64114.193.07400,7524,896102.86124.83
2024-01-26ZGWRE112.34112.82110.975111.10-1.47366,2835,544110.46121.10
2024-01-25ZGWRE113.36113.46112.015112.570.43651,1665,13696.03130.80
2024-01-24ZGWRE114.85114.85112.05112.14-1.65520,2916,479102.43134.60
2024-01-23ZGWRE115.90115.90113.36113.79-1.73422,5015,701113.81118.80
2024-01-22ZGWRE116.89117.25115.35115.480.20671,5728,366103.01118.80
2024-01-19ZGWRE113.17115.26112.19115.253.19667,3437,070108.27128.23
2024-01-18ZGWRE111.93112.48110.72112.051.391951,0688,650111.56122.30
2024-01-17ZGWRE110.91111.175108.42110.62-0.78540,2995,78777.74130.80
2024-01-16ZGWRE112.10112.38110.58111.42-1.42651,4468,09994.00120.94
2024-01-15ZGWRE111.19112.82110.8882112.821.4900112.06112.80
2024-01-12ZGWRE111.19112.82110.8882112.821.49931,3638,873112.06112.80
2024-01-11ZGWRE110.77111.23109.4761111.211.13673,5456,300109.75111.21
2024-01-10ZGWRE107.16110.06106.73110.053.265627,0695,834100.39110.63
2024-01-09ZGWRE106.27107.20105.31106.78-0.09384,1936,056106.95118.41
2024-01-08ZGWRE106.21107.52105.78106.861.73988,6489,61077.74128.95
2024-01-05ZGWRE103.96105.69102.6597105.090.195579,2756,387104.59105.74
2024-01-04ZGWRE104.39105.41104.16104.89-0.195939,9357,42394.00115.82
2024-01-03ZGWRE105.35106.13104.38105.02-1.701,716,3369,52474.37162.82
2024-01-02ZGWRE107.81108.28105.18106.75-2.311,180,8829,62974.24118.53
2024-01-01ZGWRE110.46111.00108.60109.04-1.830074.24127.00