How I founded Britain's most respected removals firm

'Doing removals defines you for the rest of your working life'

Zevenbergen Genea Institutional (ZVGIX)

Nasdaq - Nasdaq Delayed price. Currency in USD

Add to watchlist

40.02

+0.05

(+0.13%)

At close: 08:01PM EDT

Time period:

16 Jun 2023 - 16 Jun 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
14 Jun 2024	40.02	40.02	40.02	40.02	40.02	-
13 Jun 2024	39.97	39.97	39.97	39.97	39.97	-
12 Jun 2024	40.21	40.21	40.21	40.21	40.21	-
11 Jun 2024	39.15	39.15	39.15	39.15	39.15	-
10 Jun 2024	39.16	39.16	39.16	39.16	39.16	-
07 Jun 2024	38.96	38.96	38.96	38.96	38.96	-
06 Jun 2024	39.23	39.23	39.23	39.23	39.23	-
05 Jun 2024	39.11	39.11	39.11	39.11	39.11	-
04 Jun 2024	38.33	38.33	38.33	38.33	38.33	-
03 Jun 2024	38.44	38.44	38.44	38.44	38.44	-
31 May 2024	38.34	38.34	38.34	38.34	38.34	-
30 May 2024	38.89	38.89	38.89	38.89	38.89	-
29 May 2024	39.51	39.51	39.51	39.51	39.51	-
28 May 2024	39.67	39.67	39.67	39.67	39.67	-
24 May 2024	39.36	39.36	39.36	39.36	39.36	-
23 May 2024	38.77	38.77	38.77	38.77	38.77	-
22 May 2024	39.17	39.17	39.17	39.17	39.17	-
21 May 2024	39.24	39.24	39.24	39.24	39.24	-
20 May 2024	39.26	39.26	39.26	39.26	39.26	-
17 May 2024	38.94	38.94	38.94	38.94	38.94	-
16 May 2024	38.84	38.84	38.84	38.84	38.84	-
15 May 2024	38.90	38.90	38.90	38.90	38.90	-
14 May 2024	38.44	38.44	38.44	38.44	38.44	-
13 May 2024	38.28	38.28	38.28	38.28	38.28	-
10 May 2024	38.16	38.16	38.16	38.16	38.16	-
09 May 2024	38.44	38.44	38.44	38.44	38.44	-
08 May 2024	38.55	38.55	38.55	38.55	38.55	-
07 May 2024	39.45	39.45	39.45	39.45	39.45	-
06 May 2024	40.04	40.04	40.04	40.04	40.04	-
03 May 2024	39.11	39.11	39.11	39.11	39.11	-
02 May 2024	38.48	38.48	38.48	38.48	38.48	-
01 May 2024	37.91	37.91	37.91	37.91	37.91	-
30 Apr 2024	38.05	38.05	38.05	38.05	38.05	-
29 Apr 2024	38.89	38.89	38.89	38.89	38.89	-
26 Apr 2024	38.41	38.41	38.41	38.41	38.41	-
25 Apr 2024	37.53	37.53	37.53	37.53	37.53	-
24 Apr 2024	37.45	37.45	37.45	37.45	37.45	-
23 Apr 2024	37.39	37.39	37.39	37.39	37.39	-
22 Apr 2024	36.24	36.24	36.24	36.24	36.24	-
19 Apr 2024	35.90	35.90	35.90	35.90	35.90	-
18 Apr 2024	37.16	37.16	37.16	37.16	37.16	-
17 Apr 2024	37.40	37.40	37.40	37.40	37.40	-
16 Apr 2024	37.97	37.97	37.97	37.97	37.97	-
15 Apr 2024	37.89	37.89	37.89	37.89	37.89	-
12 Apr 2024	39.05	39.05	39.05	39.05	39.05	-
11 Apr 2024	40.02	40.02	40.02	40.02	40.02	-
10 Apr 2024	39.25	39.25	39.25	39.25	39.25	-
09 Apr 2024	39.66	39.66	39.66	39.66	39.66	-
08 Apr 2024	39.57	39.57	39.57	39.57	39.57	-
05 Apr 2024	39.38	39.38	39.38	39.38	39.38	-
04 Apr 2024	38.81	38.81	38.81	38.81	38.81	-
03 Apr 2024	39.41	39.41	39.41	39.41	39.41	-
02 Apr 2024	39.50	39.50	39.50	39.50	39.50	-
01 Apr 2024	40.06	40.06	40.06	40.06	40.06	-
28 Mar 2024	40.00	40.00	40.00	40.00	40.00	-
27 Mar 2024	40.15	40.15	40.15	40.15	40.15	-
26 Mar 2024	40.19	40.19	40.19	40.19	40.19	-
25 Mar 2024	40.29	40.29	40.29	40.29	40.29	-
22 Mar 2024	40.31	40.31	40.31	40.31	40.31	-
21 Mar 2024	40.28	40.28	40.28	40.28	40.28	-
20 Mar 2024	40.08	40.08	40.08	40.08	40.08	-
19 Mar 2024	39.28	39.28	39.28	39.28	39.28	-
18 Mar 2024	39.20	39.20	39.20	39.20	39.20	-
15 Mar 2024	38.76	38.76	38.76	38.76	38.76	-
14 Mar 2024	39.46	39.46	39.46	39.46	39.46	-
13 Mar 2024	40.06	40.06	40.06	40.06	40.06	-
12 Mar 2024	40.25	40.25	40.25	40.25	40.25	-
11 Mar 2024	39.65	39.65	39.65	39.65	39.65	-
08 Mar 2024	40.01	40.01	40.01	40.01	40.01	-
07 Mar 2024	40.62	40.62	40.62	40.62	40.62	-
06 Mar 2024	40.06	40.06	40.06	40.06	40.06	-
05 Mar 2024	39.64	39.64	39.64	39.64	39.64	-
04 Mar 2024	40.69	40.69	40.69	40.69	40.69	-
01 Mar 2024	40.98	40.98	40.98	40.98	40.98	-
29 Feb 2024	40.57	40.57	40.57	40.57	40.57	-
28 Feb 2024	40.76	40.76	40.76	40.76	40.76	-
27 Feb 2024	40.78	40.78	40.78	40.78	40.78	-
26 Feb 2024	40.49	40.49	40.49	40.49	40.49	-
23 Feb 2024	40.24	40.24	40.24	40.24	40.24	-
22 Feb 2024	40.70	40.70	40.70	40.70	40.70	-
21 Feb 2024	39.23	39.23	39.23	39.23	39.23	-
20 Feb 2024	40.01	40.01	40.01	40.01	40.01	-
16 Feb 2024	41.23	41.23	41.23	41.23	41.23	-
15 Feb 2024	41.21	41.21	41.21	41.21	41.21	-
14 Feb 2024	40.87	40.87	40.87	40.87	40.87	-
13 Feb 2024	39.47	39.47	39.47	39.47	39.47	-
12 Feb 2024	40.48	40.48	40.48	40.48	40.48	-
09 Feb 2024	40.70	40.70	40.70	40.70	40.70	-
08 Feb 2024	40.02	40.02	40.02	40.02	40.02	-
07 Feb 2024	39.62	39.62	39.62	39.62	39.62	-
06 Feb 2024	39.02	39.02	39.02	39.02	39.02	-
05 Feb 2024	39.07	39.07	39.07	39.07	39.07	-
02 Feb 2024	39.38	39.38	39.38	39.38	39.38	-
01 Feb 2024	38.12	38.12	38.12	38.12	38.12	-
31 Jan 2024	37.61	37.61	37.61	37.61	37.61	-
30 Jan 2024	38.47	38.47	38.47	38.47	38.47	-
29 Jan 2024	39.05	39.05	39.05	39.05	39.05	-
26 Jan 2024	38.00	38.00	38.00	38.00	38.00	-
25 Jan 2024	37.83	37.83	37.83	37.83	37.83	-
24 Jan 2024	38.10	38.10	38.10	38.10	38.10	-
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1008,146.86-16.81(-0.21%)

FTSE 25020,120.36-75.59(-0.37%)

AIM776.04-4.39(-0.56%)

GBP/EUR1.1845-0.0034(-0.29%)

GBP/USD1.2686-0.0074(-0.58%)

Bitcoin GBP52,208.07-67.80(-0.13%)

How I founded Britain's most respected removals firm

Zevenbergen Genea Institutional (ZVGIX)

FTSE 100
8,146.86
-16.81(-0.21%)

FTSE 250
20,120.36
-75.59(-0.37%)

AIM
776.04
-4.39(-0.56%)

GBP/EUR
1.1845
-0.0034(-0.29%)

GBP/USD
1.2686
-0.0074(-0.58%)

Bitcoin GBP
52,208.07
-67.80(-0.13%)