Market data

Select a section

Wisdomtree Commodity Securities Limited Wisdomtree Zinc

(ZINC)
Sector: n/a
$9.51
$0.00 0.03
Last updated: 16:51:36

Historic Prices - up to 10 years

Date Open High Low Close Volume
21/02/2025 $9.50 $9.51 $9.45 $9.51 516
20/02/2025 $9.48 $9.52 $9.48 $9.50 22
19/02/2025 $9.43 $9.44 $9.37 $9.37 955
18/02/2025 $9.40 $9.41 $9.40 $9.41 77
17/02/2025 $9.29 $9.36 $9.25 $9.35 225
14/02/2025 $9.45 $9.45 $9.28 $9.28 5,212
13/02/2025 $9.32 $9.33 $9.27 $9.28 1,091
12/02/2025 $9.27 $9.37 $9.27 $9.34 354
11/02/2025 $9.20 $9.23 $9.20 $9.20 138
10/02/2025 $9.29 $9.30 $9.25 $9.29 181
07/02/2025 $9.36 $9.37 $9.27 $9.28 13,180
06/02/2025 $9.20 $9.20 $9.19 $9.06 129
05/02/2025 $9.11 $9.14 $9.00 $9.06 3,922
04/02/2025 $9.19 $9.20 $9.14 $9.16 420
03/02/2025 $8.91 $9.17 $8.91 $9.16 642
31/01/2025 $8.98 $9.06 $8.97 $8.97 136
30/01/2025 $9.19 $9.19 $9.09 $9.13 420
29/01/2025 $9.00 $9.13 $9.00 $9.09 1,543
28/01/2025 $9.16 $9.16 $9.09 $9.09 284
27/01/2025 $9.25 $9.30 $9.24 $9.27 41
24/01/2025 $9.24 $9.45 $9.24 $9.24 40
23/01/2025 $9.38 $9.38 $9.31 $9.31 519
22/01/2025 $9.44 $9.48 $9.44 $9.47 11,676
21/01/2025 $9.52 $9.62 $9.52 $9.55 521
20/01/2025 $9.58 $9.75 $9.58 $9.73 489
17/01/2025 $9.58 $9.67 $9.58 $9.65 883
16/01/2025 $9.44 $9.44 $9.38 $9.40 191
15/01/2025 $9.40 $9.40 $9.24 $9.40 76,721
14/01/2025 $9.40 $9.42 $9.40 $9.40 47
13/01/2025 $9.40 $9.44 $9.39 $9.39 129
10/01/2025 $9.44 $9.44 $9.43 $9.43 116
09/01/2025 $9.34 $9.34 $9.25 $9.33 54
08/01/2025 $9.36 $9.37 $9.26 $9.26 5,823
07/01/2025 $9.41 $9.47 $9.41 $9.43 39
06/01/2025 $9.47 $9.57 $9.44 $9.49 303
03/01/2025 $9.47 $9.57 $9.47 $9.48 83
02/01/2025 $9.64 $9.84 $9.62 $9.62 513
01/01/2025 $9.88 $9.91 $9.88 $9.89 63
31/12/2024 $9.88 $9.91 $9.88 $9.89 63
30/12/2024 $9.99 $9.99 $9.91 $9.92 34
27/12/2024 $9.92 $9.95 $9.91 $9.93 56
26/12/2024 $9.98 $9.99 $9.95 $9.99 10
25/12/2024 $9.98 $9.99 $9.95 $9.99 10
24/12/2024 $9.98 $9.99 $9.95 $9.99 10
23/12/2024 $9.81 $9.92 $9.81 $9.84 2,273
20/12/2024 $9.75 $9.79 $9.73 $9.73 99
19/12/2024 $9.70 $9.74 $9.70 $9.73 6,979
18/12/2024 $9.85 $9.87 $9.80 $9.82 3,048
17/12/2024 $9.95 $9.98 $9.95 $9.96 963
16/12/2024 $10.04 $10.05 $10.01 $10.01 988
13/12/2024 $10.13 $10.21 $10.12 $10.14 143
12/12/2024 $10.24 $10.24 $10.06 $10.06 189
11/12/2024 $10.22 $10.26 $10.18 $10.24 1,580
10/12/2024 $10.23 $10.28 $10.20 $10.27 1,043
09/12/2024 $10.22 $10.27 $10.22 $10.24 316
06/12/2024 $10.07 $10.13 $10.06 $10.06 7,533
05/12/2024 $10.22 $10.25 $10.16 $10.23 725
04/12/2024 $10.17 $10.21 $10.17 $10.18 2,387
03/12/2024 $10.16 $10.20 $10.13 $10.18 274
02/12/2024 $10.20 $10.20 $10.12 $10.12 5,341
29/11/2024 $10.14 $10.21 $10.13 $10.19 549
28/11/2024 $10.02 $10.11 $10.01 $10.05 44
27/11/2024 $10.27 $10.32 $10.19 $10.28 354
26/11/2024 $10.11 $10.15 $10.11 $10.12 374,108
25/11/2024 $9.85 $9.91 $9.78 $9.91 92
22/11/2024 $9.85 $9.85 $9.73 $9.82 3,682
21/11/2024 $9.89 $9.91 $9.78 $9.82 1,727
20/11/2024 $9.81 $9.82 $9.73 $9.81 20,161
19/11/2024 $9.63 $9.73 $9.71 $9.73 13
18/11/2024 $9.63 $9.70 $9.63 $9.69 52
15/11/2024 $9.78 $9.96 $9.65 $9.68 113,404
14/11/2024 $9.42 $9.71 $9.42 $9.68 149,192
13/11/2024 $9.65 $9.78 $9.62 $9.78 188
12/11/2024 $9.64 $9.65 $9.56 $9.64 657
11/11/2024 $9.85 $9.86 $9.74 $9.74 6,967
08/11/2024 $9.97 $9.97 $9.76 $9.76 166
07/11/2024 $9.95 $10.06 $9.95 $9.99 248
06/11/2024 $9.78 $10.02 $9.75 $9.76 557
05/11/2024 $10.14 $10.14 $10.14 $10.14 100
04/11/2024 $9.94 $10.08 $9.97 $9.97 7
01/11/2024 $9.94 $10.06 $9.94 $10.06 860
31/10/2024 $9.93 $9.95 $9.92 $9.94 2,331
30/10/2024 $10.29 $10.31 $10.07 $10.10 0
29/10/2024 $10.29 $10.29 $10.27 $10.27 500
28/10/2024 $10.12 $10.26 $10.05 $10.26 6
25/10/2024 $10.12 $10.22 $10.12 $10.16 20,022
24/10/2024 $10.79 $10.81 $10.43 $10.35 7,599
23/10/2024 $10.28 $10.35 $10.28 $10.35 10,312
22/10/2024 $10.21 $10.29 $10.20 $10.05 14
21/10/2024 $10.21 $10.26 $10.05 $10.05 24,708
18/10/2024 $10.19 $10.11 $10.10 $10.10 5
17/10/2024 $10.19 $9.98 $9.78 $9.97 2
16/10/2024 $10.19 $10.08 $9.97 $9.98 2
15/10/2024 $10.19 $9.96 $9.84 $9.95 15
14/10/2024 $10.19 $10.19 $9.98 $10.02 208
11/10/2024 $10.11 $10.32 $10.11 $10.32 6,004
10/10/2024 $9.87 $10.10 $9.87 $10.10 5,712
09/10/2024 $10.34 $9.87 $9.75 $9.87 10
08/10/2024 $10.34 $10.16 $10.09 $10.09 1
07/10/2024 $10.34 $10.42 $10.34 $10.36 721
04/10/2024 $10.46 $10.45 $10.25 $10.32 8
03/10/2024 $10.46 $10.49 $10.21 $10.21 631
02/10/2024 $10.34 $10.40 $10.28 $10.38 2,669
01/10/2024 $10.19 $10.33 $10.19 $10.12 569
30/09/2024 $10.10 $10.21 $10.10 $10.12 7,611
27/09/2024 $10.09 $10.17 $10.09 $10.13 134,105
26/09/2024 $9.92 $10.14 $9.92 $10.14 4,148
25/09/2024 $9.89 $9.89 $9.80 $9.82 7
24/09/2024 $9.74 $9.82 $9.61 $9.81 6,289
23/09/2024 $9.31 $9.44 $9.31 $9.44 5,389
20/09/2024 $9.42 $9.42 $9.37 $9.37 500
19/09/2024 $9.46 $9.59 $9.56 $9.56 0
18/09/2024 $9.46 $9.48 $9.46 $9.48 5
17/09/2024 $9.55 $9.59 $9.54 $9.59 21,601
16/09/2024 $9.53 $9.61 $9.53 $9.61 100
13/09/2024 $9.33 $9.48 $9.33 $9.36 77,400
12/09/2024 $9.31 $9.36 $9.31 $9.05 4,566
11/09/2024 $9.04 $9.05 $8.99 $8.84 2,288
10/09/2024 $8.77 $8.84 $8.77 $8.84 100
09/09/2024 $8.84 $8.89 $8.84 $8.89 100
06/09/2024 $8.95 $9.03 $8.90 $8.90 202
05/09/2024 $9.15 $8.92 $8.91 $8.91 2
04/09/2024 $9.15 $9.21 $9.09 $9.15 11
03/09/2024 $9.15 $9.27 $9.15 $9.27 3,800
02/09/2024 $9.27 $9.27 $9.25 $9.46 971
30/08/2024 $9.52 $9.55 $9.46 $9.46 420
29/08/2024 $9.49 $9.49 $9.38 $9.39 212
28/08/2024 $9.44 $9.51 $9.37 $9.41 4
27/08/2024 $9.44 $9.61 $9.49 $9.61 1
26/08/2024 $9.10 $9.35 $9.30 $9.30 12
23/08/2024 $9.10 $9.35 $9.30 $9.30 12
22/08/2024 $9.10 $9.35 $9.30 $9.30 12

Market data

Select a section