Skip to main content

25+ Year Zero Cpn U.S. Trsy Idx Pimoc ETF (NY: ZROZ )

75.57 +0.22 (+0.29%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2014 87.87 88.31 87.72 87.99 10,008 +0.66(+0.76%)
Nov 26, 2014 87.36 87.33 87.33 87.33 19,890 +0.65(+0.75%)
Nov 25, 2014 85.57 86.94 85.57 86.67 49,429 +1.23(+1.44%)
Nov 24, 2014 85.17 85.83 84.89 85.44 13,003 -0.11(-0.13%)
Nov 21, 2014 85.10 85.56 84.60 85.55 8,974 +1.05(+1.24%)
Nov 20, 2014 84.89 85.08 84.29 84.51 10,588 +0.63(+0.75%)
Nov 19, 2014 84.27 84.75 83.88 83.88 7,050 -0.90(-1.06%)
Nov 18, 2014 84.75 84.92 84.35 84.78 6,119 +0.14(+0.16%)
Nov 17, 2014 85.32 85.32 84.20 84.64 15,970 -0.23(-0.27%)
Nov 14, 2014 84.38 84.87 84.07 84.87 8,219 +0.76(+0.91%)
Nov 13, 2014 83.93 84.20 83.59 84.11 5,510 +0.49(+0.59%)
Nov 12, 2014 84.66 84.78 83.62 83.62 12,015 -0.19(-0.22%)
Nov 11, 2014 84.00 84.00 83.24 83.80 10,730 +0.12(+0.14%)
Nov 10, 2014 84.62 84.62 83.69 83.69 4,901 -1.01(-1.19%)
Nov 07, 2014 84.06 84.85 84.06 84.69 75,848 +1.03(+1.24%)
Nov 06, 2014 84.02 84.03 83.62 83.66 10,880 -0.90(-1.07%)
Nov 05, 2014 84.21 84.71 84.12 84.56 3,288 -0.21(-0.25%)
Nov 04, 2014 85.00 85.29 84.48 84.77 16,945 +0.50(+0.60%)
Nov 03, 2014 84.61 84.61 83.57 84.27 9,324 -0.22(-0.27%)
Oct 31, 2014 84.47 84.58 83.66 84.49 12,666 +0.04(+0.05%)
Oct 30, 2014 85.16 85.39 84.44 84.45 8,060 +0.05(+0.06%)
Oct 29, 2014 83.58 84.84 83.20 84.40 19,974 +0.43(+0.51%)
Oct 28, 2014 84.38 84.38 83.69 83.97 27,737 -0.73(-0.86%)
Oct 27, 2014 84.49 84.34 84.41 84.70 9,831 +0.36(+0.42%)
Oct 24, 2014 84.46 85.36 84.20 84.34 17,369 -0.06(-0.07%)
Oct 23, 2014 85.13 85.13 83.90 84.41 45,930 -0.98(-1.15%)
Oct 22, 2014 85.16 85.59 84.79 85.39 26,182 +0.05(+0.06%)
Oct 21, 2014 85.61 86.09 85.19 85.34 583,838 -0.99(-1.15%)
Oct 20, 2014 86.50 86.56 85.80 86.33 13,622 +0.30(+0.35%)
Oct 17, 2014 86.15 86.74 85.13 86.02 600,507 -0.87(-1.00%)
Oct 16, 2014 90.34 92.87 86.36 86.89 40,524 -0.82(-0.94%)
Oct 15, 2014 89.63 92.71 87.41 87.71 187,473 +0.67(+0.76%)
Oct 14, 2014 86.69 87.21 85.79 87.05 61,253 +1.10(+1.28%)
Oct 13, 2014 87.21 87.21 85.27 85.95 47,177 +0.27(+0.32%)
Oct 10, 2014 84.86 85.68 84.68 85.68 1,158,955 +1.39(+1.65%)
Oct 09, 2014 84.49 84.67 83.90 84.28 10,910 +0.24(+0.29%)
Oct 08, 2014 84.90 84.92 83.87 84.04 33,230 -0.77(-0.91%)
Oct 07, 2014 83.50 84.82 83.50 84.82 29,530 +1.85(+2.23%)
Oct 06, 2014 83.07 83.54 82.52 82.97 12,275 -0.12(-0.15%)
Oct 03, 2014 82.19 83.22 82.03 83.09 73,488 +0.86(+1.04%)
Oct 02, 2014 82.76 83.38 82.23 82.23 13,818 -1.09(-1.31%)
Oct 01, 2014 81.56 83.48 81.56 83.32 15,727 +2.35(+2.90%)
Sep 30, 2014 81.76 81.94 80.71 80.98 11,337 -1.44(-1.74%)
Sep 29, 2014 82.33 82.63 82.03 82.41 18,125 +0.94(+1.15%)
Sep 26, 2014 81.31 81.56 80.82 81.48 17,227 +0.15(+0.19%)
Sep 25, 2014 80.80 81.42 80.19 81.32 17,231 +1.40(+1.75%)
Sep 24, 2014 80.51 80.66 79.83 79.92 11,692 -0.54(-0.67%)
Sep 23, 2014 79.86 80.46 79.86 80.46 30,004 +0.78(+0.98%)
Sep 22, 2014 79.82 80.04 79.57 79.68 13,583 -0.05(-0.06%)
Sep 19, 2014 78.25 79.76 77.99 79.73 10,894 +2.02(+2.60%)
Sep 18, 2014 78.11 78.18 77.70 77.71 11,912 +0.34(+0.44%)
Sep 17, 2014 78.35 78.44 77.29 77.37 9,573 -0.46(-0.59%)
Sep 16, 2014 78.52 78.52 77.83 77.83 51,994 -0.26(-0.34%)
Sep 15, 2014 77.63 79.05 77.63 78.09 14,163 -0.01(-0.01%)
Sep 12, 2014 78.84 78.93 77.87 78.10 38,099 -1.53(-1.92%)
Sep 11, 2014 80.19 80.46 79.63 79.63 11,324 -0.51(-0.64%)
Sep 10, 2014 80.19 80.22 79.81 80.14 19,085 -0.50(-0.62%)
Sep 09, 2014 80.70 81.15 80.37 80.64 31,875 -0.05(-0.07%)
Sep 08, 2014 80.34 81.16 80.24 80.70 8,476 +0.36(+0.44%)
Sep 05, 2014 81.25 81.41 80.09 80.34 116,686 -0.66(-0.81%)
Sep 04, 2014 81.83 81.83 80.91 81.00 17,528 -1.60(-1.94%)
Sep 03, 2014 81.92 82.78 81.56 82.60 53,259 +0.47(+0.57%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.