17:59:15 EDT Mon 20 Mar 2023
Enter Symbol
or Name
USA
CA



Close Prices Last 3 Months
DateExSymOpenHighLowCloseChgVol#TrBidAsk
2023-03-20ZGWRE76.62177.1975.38575.791-1.409667,5815,92874.3177.35
2023-03-17ZGWRE78.0378.8676.2277.20-1.423,984,1189,844
2023-03-16ZGWRE76.8578.80576.2378.611.841,134,0879,062
2023-03-15ZGWRE74.0777.0373.712576.781.921,298,59711,141
2023-03-14ZGWRE73.4774.9573.2174.852.51969,8018,317
2023-03-13ZGWRE70.5973.5369.2772.360.8951,020,81310,840
2023-03-10ZGWRE72.6773.2570.7371.50-1.57876,3998,367
2023-03-09ZGWRE76.2576.7072.9273.07-3.331,669,89711,884
2023-03-08ZGWRE75.2776.7075.210176.391.241,073,44711,220
2023-03-07ZGWRE75.6276.1073.4475.153.582,008,71314,611
2023-03-06ZGWRE73.1573.7271.3771.52-1.65967,2949,240
2023-03-03ZGWRE72.1773.3972.1773.181.58935,1757,447
2023-03-02ZGWRE69.4571.7069.2871.582.05879,8097,465
2023-03-01ZGWRE70.3670.5269.52569.53-0.68582,0505,653
2023-02-28ZGWRE69.8570.5169.81570.210.26639,1705,792
2023-02-27ZGWRE70.6671.1469.6569.940.07561,3464,526
2023-02-24ZGWRE69.7770.14569.29569.81-1.47401,0424,443
2023-02-23ZGWRE72.5572.5570.4771.28-0.24390,0005,225
2023-02-22ZGWRE71.8972.6171.2271.520.05500,2824,747
2023-02-21ZGWRE71.8372.3570.9571.46-1.52397,0564,372
2023-02-17ZGWRE73.5773.6571.5672.94-1.00496,0805,013
2023-02-16ZGWRE74.0874.9673.7273.94-1.76337,4894,684
2023-02-15ZGWRE75.0076.3674.2475.690.42522,3844,896
2023-02-14ZGWRE73.9476.1473.63575.240.815433,1123,907
2023-02-13ZGWRE74.1774.7773.7274.440.61642,5625,307
2023-02-10ZGWRE73.9674.9473.5573.85-1.02538,0035,785
2023-02-09ZGWRE76.3376.9674.8374.88-0.55554,0573,826
2023-02-08ZGWRE76.2277.0275.0975.41-0.87455,5374,473
2023-02-07ZGWRE73.6576.3573.4476.272.39509,6415,272
2023-02-06ZGWRE74.9675.52573.4773.88-1.91618,9766,382
2023-02-03ZGWRE76.7577.64575.2775.80-2.77702,6139,041
2023-02-02ZGWRE76.7778.6675.9278.593.131,042,77510,444
2023-02-01ZGWRE73.4075.5772.3975.472.22707,7647,586
2023-01-31ZGWRE71.9073.2671.6473.241.58561,3324,893
2023-01-30ZGWRE72.4372.8571.5571.64-1.56752,2006,089
2023-01-27ZGWRE72.1474.1072.1473.220.48570,7424,972
2023-01-26ZGWRE72.7873.7671.70572.701.00848,1016,891
2023-01-25ZGWRE70.3171.9569.6171.720.305436,4105,236
2023-01-24ZGWRE71.4572.8971.3771.40-1.07586,4105,728
2023-01-23ZGWRE71.0472.5569.9972.452.475766,3346,294
2023-01-20ZGWRE68.6770.0368.0969.981.765564,2184,900
2023-01-19ZGWRE67.9268.9967.8168.21-0.38555,5054,040
2023-01-18ZGWRE69.9971.1468.5968.59-0.85769,4555,694
2023-01-17ZGWRE68.2169.6368.0069.510.901,047,71610,292
2023-01-13ZGWRE67.4868.79567.4868.630.29506,2544,116
2023-01-12ZGWRE67.5568.6366.6368.361.111,104,2666,177
2023-01-11ZGWRE66.7267.8866.4167.240.86940,1418,312
2023-01-10ZGWRE66.2366.9965.7966.39729,4407,184
2023-01-09ZGWRE64.4968.2764.2466.403.231,611,69311,227
2023-01-06ZGWRE61.0763.8360.3463.182.475922,4239,130
2023-01-05ZGWRE62.5562.5560.66560.71-2.74618,8646,028
2023-01-04ZGWRE63.6464.4262.1163.440.545649,7415,290
2023-01-03ZGWRE63.5564.6161.852862.900.36749,8976,852
2022-12-30ZGWRE61.4762.5861.2462.560.155877,8278,340
2022-12-29ZGWRE59.9262.6259.8062.372.85722,1436,180
2022-12-28ZGWRE60.0060.7959.3959.52-0.73546,1364,645
2022-12-27ZGWRE60.2160.6159.2860.28-0.19933,3755,611
2022-12-23ZGWRE61.2761.37559.9760.47-1.13560,5526,115
2022-12-22ZGWRE60.1161.7559.77561.710.54785,1207,765
2022-12-21ZGWRE60.5662.5560.0361.180.73702,5577,744