Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
ETFs
UK
LSE
Wisdomtree Zinc (ZINC)
Wisdomtree Zinc (ZINC) Historical

ZINC Wisdomtree Zinc

9.195

0.00 (0.00%)

Last Updated: 05:58:08

Delayed by 15 minutes

ZINC Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jul 18 2024	9.195	-0.10	-1.08%	9.225	9.225	9.195	13,331
Jul 17 2024	9.295	-0.14	-1.43%	9.335	9.335	9.295	13,513
Jul 16 2024	9.43	-0.23	-2.39%	9.5725	9.5725	9.43	16,905
Jul 15 2024	9.6613	0.02	0.19%	9.60	9.67	9.60	13,341
Jul 12 2024	9.6425	-0.03	-0.31%	9.5775	9.6425	9.5275	1,013
Jul 11 2024	9.6725	-0.02	-0.23%	9.7025	9.7325	9.6725	1,548
Jul 10 2024	9.695	0.13	1.40%	9.55	9.71	9.55	289
Jul 09 2024	9.5613	-0.16	-1.66%	9.6125	9.625	9.5613	3,449
Jul 08 2024	9.7225	-0.11	-1.12%	9.7775	9.7775	9.7225	6
Jul 05 2024	9.8325	0.06	0.60%	9.83	9.845	9.83	19,564
Jul 04 2024	9.7738	-0.02	-0.19%	9.7738	9.7738	9.7738	1
Jul 03 2024	9.7925	0.24	2.46%	9.66	9.7925	9.66	11,488
Jul 02 2024	9.5575	-0.03	-0.34%	9.6225	9.6225	9.5575	12,334
Jul 01 2024	9.59	-0.04	-0.39%	9.7225	9.7225	9.59	7
Jun 28 2024	9.6275	0.02	0.20%	9.6275	9.6275	9.6275	0
Jun 27 2024	9.6088	-0.05	-0.53%	9.70	9.70	9.6088	100
Jun 26 2024	9.66	0.27	2.88%	9.5225	9.66	9.50	10,519
Jun 25 2024	9.39	0.05	0.59%	9.39	9.39	9.39	2
Jun 24 2024	9.335	0.01	0.13%	9.335	9.335	9.335	0
Jun 21 2024	9.3225	-0.08	-0.82%	9.38	9.38	9.3225	12,278
Jun 20 2024	9.40	0.04	0.39%	9.40	9.40	9.40	53
Jun 19 2024	9.3638	0.10	1.09%	9.3638	9.3638	9.3638	0
Jun 18 2024	9.2625	0.03	0.30%	9.155	9.2625	9.155	37
Jun 17 2024	9.235	0.15	1.71%	9.235	9.235	9.235	5
Jun 14 2024	9.08	-0.30	-3.19%	9.055	9.08	9.05	3,803
Jun 13 2024	9.3788	-0.07	-0.71%	9.3675	9.3788	9.3675	2,423
Jun 12 2024	9.4462	0.39	4.32%	9.4462	9.4462	9.4462	8
Jun 11 2024	9.055	-0.26	-2.79%	9.055	9.055	9.055	0
Jun 10 2024	9.315	0.22	2.45%	9.315	9.315	9.315	3
Jun 07 2024	9.0925	-0.47	-4.90%	9.43	9.43	9.0175	12,404
Jun 06 2024	9.5613	0.14	1.46%	9.5725	9.59	9.5613	409
Jun 05 2024	9.4238	-0.21	-2.14%	9.3925	9.4238	9.3925	647
Jun 04 2024	9.63	-0.06	-0.58%	9.655	9.655	9.575	3,630
Jun 03 2024	9.6863	-0.17	-1.69%	9.72	9.72	9.6863	235
May 31 2024	9.8525	-0.21	-2.04%	10.055	10.055	9.85	400
May 30 2024	10.0575	-0.15	-1.47%	10.02	10.0575	9.9925	3,670
May 29 2024	10.2075	0.00	0.00%	10.2075	10.2075	10.2075	15
May 28 2024	10.2075	0.17	1.67%	10.165	10.245	10.165	13,318
May 24 2024	10.04	-0.05	-0.50%	10.125	10.17	10.04	75,847
May 23 2024	10.09	0.02	0.15%	9.9875	10.10	9.9875	18,552
May 22 2024	10.075	-0.34	-3.22%	10.345	10.345	10.075	550
May 21 2024	10.41	0.11	1.02%	10.36	10.48	10.33	16,534
May 20 2024	10.305	0.28	2.77%	10.11	10.345	10.11	25,718
May 17 2024	10.0275	0.31	3.18%	9.8425	10.035	9.84	8,229
May 16 2024	9.7188	-0.14	-1.43%	9.77	9.77	9.7188	522
May 15 2024	9.86	-0.05	-0.45%	9.895	9.895	9.8025	145
May 14 2024	9.905	0.03	0.28%	9.8675	9.905	9.82	12,105
May 13 2024	9.8775	0.21	2.15%	9.87	9.885	9.87	800
May 10 2024	9.67	0.04	0.40%	9.70	9.70	9.67	2,473
May 09 2024	9.6313	0.05	0.55%	9.4675	9.6313	9.4675	245
May 08 2024	9.5788	-0.22	-2.23%	9.60	9.60	9.5425	445
May 07 2024	9.7975	0.23	2.38%	9.7075	9.7975	9.7075	200
May 03 2024	9.57	-0.02	-0.16%	9.6175	9.6275	9.57	642
May 02 2024	9.585	0.06	0.63%	9.625	9.625	9.585	5
May 01 2024	9.525	-0.13	-1.38%	9.455	9.525	9.455	3
Apr 30 2024	9.6588	-0.05	-0.49%	9.7625	9.7725	9.40	39,139
Apr 29 2024	9.7063	0.31	3.31%	9.4875	9.7063	9.4875	705
Apr 26 2024	9.395	-0.01	-0.07%	9.5375	9.5925	9.3825	54,127
Apr 25 2024	9.4012	0.11	1.20%	9.4325	9.4475	9.4012	755
Apr 24 2024	9.29	0.07	0.75%	9.30	9.30	9.29	300
Apr 23 2024	9.2213	-0.12	-1.27%	9.21	9.2213	9.21	5
Apr 22 2024	9.34	-0.05	-0.57%	9.285	9.34	9.2625	125

Wisdomtree Zinc

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions