Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

iShares MSCI New Zealand ETF (ENZL)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
63.08+0.58 (+0.93%)
At close: 3:48PM EDT
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 15, 202162.9763.0862.7363.0863.087,200
Oct 14, 202162.6662.7962.4262.7762.775,600
Oct 13, 202161.4862.1361.4862.1362.136,400
Oct 12, 2021------
Oct 11, 202161.5361.7261.2361.4561.4512,400
Oct 08, 202161.9862.0061.7361.8261.821,800
Oct 07, 202161.7162.1461.4662.0562.057,500
Oct 06, 202161.6362.3161.5162.3162.3116,400
Oct 05, 202162.6163.1562.6062.7462.747,000
Oct 04, 202163.2263.2262.6362.7662.7611,600
Oct 01, 202162.4762.8162.1562.6662.6619,000
Sep 30, 202161.9562.3361.2961.7561.7516,100
Sep 29, 202161.7061.7061.3061.4061.4018,500
Sep 28, 202162.1962.2261.5861.8261.8215,300
Sep 27, 202162.1062.9862.1062.9662.9611,200
Sep 24, 202163.3063.4663.2163.4663.464,900
Sep 23, 202164.1164.4664.0964.3964.396,400
Sep 22, 202163.3163.7862.9963.4263.425,500
Sep 21, 202162.9063.4462.8263.2663.264,900
Sep 20, 202162.9262.9562.3562.9562.9529,200
Sep 17, 202163.3763.4862.9563.3163.3111,600
Sep 16, 202162.7763.2862.7763.2863.2833,700
Sep 15, 202163.1063.6163.0063.3063.3061,500
Sep 14, 202163.7463.7463.2363.2363.2313,700
Sep 13, 202164.0564.4963.7563.9563.958,600
Sep 10, 202163.6763.8163.3763.3763.379,600
Sep 09, 202163.6763.9063.6163.6663.669,300
Sep 08, 202164.0164.1163.6163.6863.6821,100
Sep 07, 202164.8064.8064.3564.4964.4915,100
Sep 03, 202164.5964.7764.4964.7764.7717,800
Sep 02, 202163.9864.5463.9864.4264.4213,000
Sep 01, 202163.5563.8963.5563.5863.5820,500
Aug 31, 202163.3363.4763.0363.4563.4512,400
Aug 30, 202163.0563.1362.7963.0663.068,800
Aug 27, 202162.3463.0662.1162.8462.8435,800
Aug 26, 202162.1262.1561.7262.1362.1335,900
Aug 25, 202162.5262.9462.0662.6862.6830,000
Aug 24, 202161.9262.1561.7361.9761.9716,800
Aug 23, 202161.6061.9561.3361.5661.5663,200
Aug 20, 202160.8061.2260.8061.2261.2221,100
Aug 19, 202160.6761.0860.6760.9760.979,800
Aug 18, 202160.0860.4059.7259.9959.999,900
Aug 17, 202159.9960.3159.8160.2960.2943,300
Aug 16, 202161.1761.3561.0361.1261.122,700
Aug 13, 202161.4161.6261.1961.6261.6210,300
Aug 12, 202161.0661.1060.8560.9760.9717,100
Aug 11, 202161.6861.7861.5561.6961.694,600
Aug 10, 202161.3661.5161.3661.4761.473,300
Aug 09, 202161.4261.5161.0061.1361.136,600
Aug 06, 202162.0162.0161.5861.8161.814,800
Aug 05, 202161.9962.2361.9962.0362.037,900
Aug 04, 202162.2362.3762.0662.0662.067,500
Aug 03, 202161.4461.8061.4461.6761.678,100
Aug 02, 202160.7360.9060.6160.6160.611,900
Jul 30, 202160.9160.9260.4060.4460.448,000
Jul 29, 202161.3261.7361.3261.4761.4713,800
Jul 28, 202160.4160.6060.3260.5560.554,500
Jul 27, 202160.5960.5960.1860.3060.306,000
Jul 26, 202161.3361.5961.3361.3961.392,800
Jul 23, 202161.6761.8661.6461.8661.865,600
Jul 22, 202161.5361.5361.0861.4861.4818,300
Jul 21, 202161.2361.7561.1561.6061.6014,900
Jul 20, 202160.4961.0060.4960.9360.936,700
Jul 19, 202160.7060.8360.2560.3960.3912,900
Jul 16, 202161.6861.7361.3661.4461.447,200
Jul 15, 202161.3061.3060.9261.2061.2015,900
Jul 14, 202162.1062.1561.9261.9461.9417,700
Jul 13, 202161.5061.7761.4561.5261.526,400
Jul 12, 202161.6462.0561.6461.8561.858,600
Jul 09, 202161.6162.1061.5961.9861.9811,500
Jul 08, 202161.1461.2560.7761.0561.05298,700
Jul 07, 202162.0062.1761.7361.9561.9510,200
Jul 06, 202161.9961.9961.2361.5061.5013,200
Jul 02, 202161.3661.6961.0061.6461.6411,900
Jul 01, 202161.0761.2060.7860.8260.828,800
Jun 30, 202160.6260.9660.2560.7260.7214,500
Jun 29, 202161.3661.4661.2061.2061.2013,200
Jun 28, 202161.3361.4561.1361.1461.1413,200
Jun 25, 202161.7861.8061.6261.7261.724,700
Jun 24, 202161.3861.7261.3861.7261.723,600
Jun 23, 202161.0961.1860.6860.8960.8918,500
Jun 22, 202160.3060.5560.3060.5560.5516,100
Jun 21, 202160.4160.9860.3660.7560.757,200
Jun 18, 202160.1560.6059.7759.9159.9111,800
Jun 17, 202161.0161.5060.6061.0061.0024,500
Jun 16, 202162.0562.3361.3561.4461.448,300
Jun 15, 202162.2562.5061.7961.8961.8929,500
Jun 14, 202161.7561.8161.6061.7461.748,600
Jun 11, 202161.9662.2061.8562.0662.067,700
Jun 10, 202162.1362.3861.9762.0662.067,500
Jun 10, 20210.562 Dividend
Jun 09, 202163.0863.1162.7762.8062.2418,700
Jun 08, 202163.0163.0862.6862.9162.3549,600
Jun 07, 202162.8862.8962.6462.8562.2927,300
Jun 04, 202162.5362.9762.5362.6462.0813,600
Jun 03, 202161.8062.0961.5061.5460.9914,800
Jun 02, 202162.6762.6762.4362.5061.946,700
Jun 01, 202162.1262.9962.1262.7362.1718,700
May 28, 202161.4161.7561.1061.6361.0823,900
May 27, 202162.0362.2962.0062.1061.5416,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement