20:28:44 EDT Thu 28 Mar 2024
Enter Symbol
or Name
USA
CA



Close Prices Last 3 Months
DateExSymOpenHighLowCloseChgVol#TrBidAsk
2024-03-28ZMIY11.6011.6011.5111.53-0.02561,21613610.2612.78
2024-03-27ZMIY11.5611.58511.5511.555-0.037134,955624.6318.49
2024-03-26ZMIY11.6011.6411.553211.59-0.026854,849674.6418.52
2024-03-25ZMIY11.5811.6011.5011.58-0.0645,4321014.6218.48
2024-03-22ZMIY11.5911.6211.5311.620.085291,3331504.6418.54
2024-03-21ZMIY11.5111.5211.472411.51-0.000141,830894.6018.38
2024-03-20ZMIY11.4511.5011.4511.50-0.00529,077654.6018.36
2024-03-19ZMIY11.4711.5111.4711.4950.00512,8834110.3812.77
2024-03-18ZMIY11.4411.536511.4411.490.0232,7648110.3412.71
2024-03-15ZMIY11.4611.503211.4311.470.04152,0839510.3512.63
2024-03-14ZMIY11.4911.5011.4011.43-0.063535,2336610.4618.28
2024-03-13ZMIY11.5311.6011.5211.5448,374774.6218.48
2024-03-12ZMIY11.5011.527611.490111.52-0.00515,604494.6118.43
2024-03-11ZMIY11.5311.5311.4511.5250.0144,485724.6118.41
2024-03-08ZMIY11.5211.5211.4211.51-0.01554,5211549.9513.16
2024-03-07ZMIY11.5111.5311.5111.520.0118,7024310.3812.70
2024-03-06ZMIY11.4511.5111.4111.510.041338,9967610.2712.72
2024-03-05ZMIY11.4411.5011.4111.450.0337,2811234.5918.33
2024-03-04ZMIY11.3811.4911.3811.420.0167,4141414.5718.25
2024-03-01ZMIY11.402811.437111.3711.400.0328,127844.5718.25
2024-02-29ZMIY11.3911.409911.3411.37-0.015250,3561184.5418.16
2024-02-28ZMIY11.3511.3811.3511.36520.045217,717654.5518.17
2024-02-27ZMIY11.3411.3411.3011.32-0.024832,580754.5318.11
2024-02-26ZMIY11.4011.411811.3211.34-0.0651,577944.5418.16
2024-02-23ZMIY11.5111.5111.3411.40-0.0670,59213110.3618.25
2024-02-22ZMIY11.4711.5111.4511.460.00548,336664.6018.36
2024-02-21ZMIY11.4411.5011.4311.4528,919954.5918.33
2024-02-20ZMIY11.4311.451811.4311.450.0127,486484.5818.31
2024-02-19ZMIY11.4611.4611.4211.43-0.040010.2611.57
2024-02-16ZMIY11.4611.4611.4211.43-0.0435,1149210.2611.57
2024-02-15ZMIY11.4311.490711.4311.460.0622,3195610.2612.55
2024-02-14ZMIY11.3711.4411.360111.410.066544,1448310.4012.61
2024-02-13ZMIY11.3911.427111.3311.39-0.10564,51910510.2612.55
2024-02-12ZMIY11.3911.4911.3911.4850.04548,1407210.2612.55
2024-02-09ZMIY11.4111.4511.3911.440.0372,37625510.2612.55
2024-02-08ZMIY11.3811.4011.3711.400.0218,8465111.2112.61
2024-02-07ZMIY11.3211.4311.3211.380.022654,8129710.2111.50
2024-02-06ZMIY11.3011.4011.3011.390.0857,04613410.2612.61
2024-02-05ZMIY11.3311.339211.2711.30-0.07541,9438710.2612.55
2024-02-02ZMIY11.3811.419911.2711.38-0.0757,52110510.2612.55
2024-02-01ZMIY11.4311.4911.4011.460.1271,28215010.3111.50
2024-01-31ZMIY11.3311.395711.31511.370.0856,68021010.2612.61
2024-01-30ZMIY11.2611.3211.2611.30-0.006324,3905910.0911.39
2024-01-29ZMIY11.2411.3111.180111.300.0834,4377110.1811.39
2024-01-26ZMIY11.2311.2711.2011.22-0.0241,6337510.0912.36
2024-01-25ZMIY11.2311.2911.181211.240.02534,6165910.0412.36
2024-01-24ZMIY11.2011.2511.1511.2150.1077,59515810.0911.39
2024-01-23ZMIY11.1411.199911.1111.13-0.0356,724929.9312.16
2024-01-22ZMIY11.1811.2011.114911.170.0570,97918510.0612.16
2024-01-19ZMIY11.1311.1310.9611.100.01119,5641999.9312.16
2024-01-18ZMIY11.1511.1811.0811.08-0.068263,63218510.0912.41
2024-01-17ZMIY11.3011.3011.1311.15-0.14111,05819610.0411.39
2024-01-16ZMIY11.4211.4211.26511.285-0.1163,96712810.2612.55
2024-01-15ZMIY11.4611.4811.4011.40-0.020011.3912.75
2024-01-12ZMIY11.4611.4811.4011.40-0.0256,82319811.3912.75
2024-01-11ZMIY11.4411.47511.4011.430.026531,1139311.3912.66
2024-01-10ZMIY11.48511.4911.4311.44-0.01144,81011311.3912.75
2024-01-09ZMIY11.5011.5911.45111.451-0.09964,64912410.4212.68
2024-01-08ZMIY11.49911.56611.4511.550.07554,68412410.2612.61
2024-01-05ZMIY11.5011.556211.4511.48-0.04545,2659810.3412.55
2024-01-04ZMIY11.4111.5311.39511.520.0452,97012310.2612.55
2024-01-03ZMIY11.4111.4911.3611.480.0570,70817010.2612.61
2024-01-02ZMIY11.2611.4311.2611.430.0751,14016610.2612.61
2024-01-01ZMIY11.3011.399911.3011.360.0550010.2612.55
2023-12-29ZMIY11.3011.399911.3011.360.055176,91936310.2612.55