U.S. Markets open in 2 hrs 11 mins

iShares MSCI New Zealand ETF (ENZL)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
63.28-0.02 (-0.03%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 17, 2021------
Sep 16, 2021------
Sep 15, 2021------
Sep 14, 2021------
Sep 13, 2021------
Sep 10, 2021------
Sep 09, 2021------
Sep 08, 2021------
Sep 07, 2021------
Sep 03, 202164.5964.7764.4964.7764.771,780,000
Sep 02, 202163.9864.5463.9864.4264.421,300,000
Sep 01, 202163.5563.8963.5563.5863.582,050,000
Aug 31, 202163.3363.4763.0363.4563.451,240,000
Aug 30, 202163.0563.1362.7963.0663.06880,000
Aug 27, 202162.3463.0662.1162.8462.843,580,000
Aug 26, 202162.1262.1561.7262.1362.133,590,000
Aug 25, 202162.5262.9462.0662.6862.683,000,000
Aug 24, 202161.9262.1561.7361.9761.971,680,000
Aug 23, 202161.6061.9561.3361.5661.566,320,000
Aug 20, 202160.8061.2260.8061.2261.222,110,000
Aug 19, 202160.6761.0860.6760.9760.97980,000
Aug 18, 202160.0860.4059.7259.9959.99990,000
Aug 17, 202159.9960.3159.8160.2960.294,330,000
Aug 16, 202161.1761.3561.0361.1261.12270,000
Aug 13, 202161.4161.6261.1961.6261.621,030,000
Aug 12, 202161.0661.1060.8560.9760.971,710,000
Aug 11, 202161.6861.7861.5561.6961.69460,000
Aug 10, 202161.3661.5161.3661.4761.47330,000
Aug 09, 202161.4261.5161.0061.1361.13660,000
Aug 06, 202162.0162.0161.5861.8161.81480,000
Aug 05, 202161.9962.2361.9962.0362.03790,000
Aug 04, 202162.2362.3762.0662.0662.06750,000
Aug 03, 202161.4461.8061.4461.6761.678,100
Aug 02, 2021------
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
May 26, 202162.5162.6662.4262.5361.976,900
May 25, 202162.6162.7162.3962.4061.845,000
May 24, 202162.8363.0062.6362.7362.1715,500
May 21, 202163.1463.1462.6562.6562.095,600
May 20, 202162.4962.8962.4962.7462.1810,800
May 19, 202161.8662.1361.5561.9461.3931,300
May 18, 202162.9862.9862.5962.7262.1636,200
May 17, 202162.5362.7962.2362.7462.1816,000
May 14, 202163.0363.1162.6762.9362.3718,300
May 13, 202162.6663.2762.6163.2062.6324,200
May 12, 202164.0964.2763.3863.4462.8733,800
May 11, 202164.1264.5564.0064.2463.6728,200
May 10, 202165.0865.1464.6664.8264.2418,100
May 07, 202165.0965.6964.9765.6965.1072,700
May 06, 202164.8565.0964.5664.9664.3813,500
May 05, 202165.4465.7765.3465.5564.9611,000
May 04, 202165.2365.5864.9265.0064.4210,000
May 03, 202164.9265.5864.9265.4864.8913,600
Apr 30, 202165.0265.5164.5464.5763.9912,400
Apr 29, 202165.2465.4865.1165.3564.7716,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...