Historical Stock Prices

ZIV 
$49.52
*  
0.46
0.92%
Get ZIV Alerts
*Delayed - data as of Jan. 13, 2017  -  Find a broker to begin trading ZIV now
Exchange:NASDAQ
Industry: Finance
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 13-OCT-2016 TO 13-JAN-2017

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
01/13/2017 50 50.0665 49.52 49.52 22,243
01/12/2017 50.19 50.22 49.18 49.98 23,127
01/11/2017 50.16 50.41 49.3575 50.38 13,634
01/10/2017 50.12 50.2786 49.5702 50.04 20,799
01/09/2017 49.7701 50.386 49.7701 49.9 16,051
01/06/2017 49.59 50.18 49.53 49.66 28,758
01/05/2017 49.25 49.27 48.74 49.15 30,343
01/04/2017 48.19 49.49 48.19 49.26 36,679
01/03/2017 47.35 48.09 47.2086 48.09 93,561
12/30/2016 47.2 47.2 46.29 46.54 47,250
12/29/2016 47.1 47.38 46.71 47.03 29,974
12/28/2016 47.71 47.83 47.07 47.21 33,178
12/27/2016 47.4789 47.76 47.4289 47.72 15,750
12/23/2016 47.18 47.45 47.0847 47.42 11,925
12/22/2016 47.82 47.94 47.25 47.32 45,163
12/21/2016 47.94 48.29 47.78 47.95 49,763
12/20/2016 47.73 47.9493 47.68 47.75 53,021
12/19/2016 47.29 47.66 47.22 47.66 60,114
12/16/2016 46.91 47.28 46.65 46.761 44,213
12/15/2016 47.03 47.39 46.84 46.98 31,035
12/14/2016 46.41 47.23 46.41 46.7 37,124
12/13/2016 46.97 46.97 46.4 46.71 27,955
12/12/2016 46.96 47.03 46.45 46.98 17,959
12/09/2016 46.77 47.13 46.77 47.08 20,815
12/08/2016 46.96 47.22 46.33 46.77 28,085
12/07/2016 47.37 47.48 46.93 47.11 43,552
12/06/2016 46.69 47.14 46.58 47.06 42,905
12/05/2016 46.01 46.43 46.01 46.34 42,380
12/02/2016 45.63 46.2 45.35 45.67 58,494
12/01/2016 46.47 46.51 45.28 45.83 101,748
11/30/2016 46.37 46.56 46.1 46.26 26,008
11/29/2016 46.28 46.47 46.2089 46.26 14,808
11/28/2016 46.09 46.36 45.95 46.1 26,289
11/25/2016 46.39 46.4 46.1 46.33 19,339
11/23/2016 46.295 46.6 46.22 46.36 22,406
11/22/2016 46.74 46.86 46.17 46.7033 24,522
11/21/2016 46.27 46.83 46.09 46.83 25,598
11/18/2016 46.23 46.3762 45.64 45.99 31,119
11/17/2016 45.72 46.03 45.58 46.03 52,836
11/16/2016 44.77 45.67 44.77 45.62 50,720
11/15/2016 45.67 46.16 45.33 45.67 46,559
11/14/2016 45.54 45.66 44.39 45.36 17,460
11/11/2016 45.24 45.63 44.51 45.45 43,605
11/10/2016 46.66 46.77 45.16 45.21 56,567
11/09/2016 44.77 46.62 44.6 46.26 79,517
11/08/2016 45.07 46.12 45.02 45.79 53,399
11/07/2016 44.2 45.36 44.098 45.36 63,535
11/04/2016 42.82 43.28 42.44 42.64 42,010
11/03/2016 43.82 43.87 42.4789 42.8 31,910
11/02/2016 43.99 44.1566 43.74 43.85 18,649
11/01/2016 44.46 44.47 43.24 44.14 63,959
10/31/2016 44.6 44.6 44.2389 44.46 43,097
10/28/2016 44.83 45.0728 44.1 44.43 54,383
10/27/2016 45.72 45.72 44.86 44.93 33,598
10/26/2016 45.35 45.78 45.32 45.38 13,474
10/25/2016 45.8 45.9 45.35 45.76 22,971
10/24/2016 45.23 45.7072 45.23 45.65 45,173
10/21/2016 44.29 44.93 44.16 44.91 29,677
10/20/2016 44.48 44.71 44.0898 44.46 31,119
10/19/2016 44.52 44.83 44.3 44.5662 42,055
10/18/2016 44.27 44.32 44.11 44.25 30,626
10/17/2016 43.61 43.91 43.42 43.66 21,442
10/14/2016 43.88 43.99 43.47 43.47 15,931
10/13/2016 43.13 43.56 42.47 43.36 37,904
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?