U.S. markets closed

iShares MSCI New Zealand ETF (ENZL)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
58.53-1.17 (-1.96%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 18, 202059.1859.1857.7658.5358.5319,500
Sep 17, 202058.8759.6358.8659.6259.6220,200
Sep 16, 202059.6059.9259.1759.2059.2031,500
Sep 15, 202059.4959.4959.2259.4359.4314,000
Sep 14, 202059.0659.3259.0159.2759.2720,200
Sep 11, 202058.4258.6157.9358.2558.2512,200
Sep 10, 202059.5259.5257.9458.2958.2947,800
Sep 09, 202057.5059.2457.4959.0259.0246,600
Sep 08, 202058.2558.9557.3157.4957.49344,300
Sep 04, 202059.6159.6458.0359.3959.3938,400
Sep 03, 202060.7860.7958.7959.1059.1043,900
Sep 02, 202060.1960.9659.8860.8960.8924,200
Sep 01, 202060.0260.1559.8559.9959.9917,900
Aug 31, 202060.4660.9160.4660.6160.6119,700
Aug 28, 202060.8361.1160.8361.0761.0716,400
Aug 27, 202060.8960.9260.2460.6760.6722,700
Aug 26, 202059.7060.8559.7060.7960.7923,000
Aug 25, 202059.3859.5758.9459.5459.5421,700
Aug 24, 202059.4759.5159.1659.3059.3011,300
Aug 21, 202058.2858.7458.2458.7458.7422,300
Aug 20, 202057.9058.1057.6158.0658.0623,500
Aug 19, 202059.0559.1957.9157.9157.9133,800
Aug 18, 202059.5959.8559.3259.8559.8529,800
Aug 17, 202058.0058.4458.0058.2758.2724,200
Aug 14, 202056.9057.3656.6356.7956.7966,500
Aug 13, 202057.4757.6857.1157.3657.36241,500
Aug 12, 202057.5958.1857.5357.8857.8825,300
Aug 11, 202058.6158.7457.7658.0258.0247,100
Aug 10, 202058.5958.8258.2858.8258.82172,300
Aug 07, 202058.4758.8858.2258.7458.74214,100
Aug 06, 202059.5159.8159.3159.7559.7523,800
Aug 05, 202059.8159.9759.3459.4559.4530,900
Aug 04, 202058.8359.2358.7859.1159.1112,700
Aug 03, 202058.7059.5958.3659.4959.4965,200
Jul 31, 202059.0559.0658.1258.7458.7411,500
Jul 30, 202058.5358.9558.2058.8358.8318,000
Jul 29, 202058.9459.3458.6859.2759.2732,700
Jul 28, 202058.4658.7358.1358.1558.1517,900
Jul 27, 202058.6658.9958.6658.8058.8017,700
Jul 24, 202058.1858.5057.9858.3658.3621,500
Jul 23, 202058.8858.9558.2258.2958.2936,700
Jul 22, 202059.4259.7459.3759.6259.6234,400
Jul 21, 202059.2159.3258.9059.1159.1125,300
Jul 20, 202057.6558.0257.5058.0158.0147,500
Jul 17, 202057.5957.9057.4457.8257.8214,700
Jul 16, 202056.9757.3256.8657.1857.1821,700
Jul 15, 202058.3158.6058.0358.3258.3234,400
Jul 14, 202056.5757.5956.5757.5257.52186,300
Jul 13, 202057.4357.6656.2956.3256.3256,100
Jul 10, 202057.1057.3556.9857.3557.3530,700
Jul 09, 202056.8557.6356.5157.1257.1234,800
Jul 08, 202058.3058.6857.8558.4058.40329,300
Jul 07, 202058.2858.6657.9057.9457.9414,300
Jul 06, 202058.0358.1857.7858.0858.0812,600
Jul 02, 202057.2457.7757.0757.2357.2330,900
Jul 01, 202056.0356.4855.8256.1256.1278,500
Jun 30, 202055.7057.1955.7056.6756.6783,900
Jun 29, 202054.8855.3254.5055.2255.2218,100
Jun 26, 202054.2554.2553.3553.5553.5518,100
Jun 25, 202053.5354.7653.5354.6754.6721,700
Jun 24, 202054.3754.5853.4653.6553.6545,300
Jun 23, 202055.3255.3954.8754.8754.879,700
Jun 22, 202054.6955.2254.3454.9754.9730,300
Jun 19, 202055.2955.2954.0954.3254.3230,600
Jun 18, 202054.4254.8054.4054.5754.5722,500
Jun 17, 202055.4555.4854.8255.1555.1524,500
Jun 16, 202055.5455.5453.0853.6453.6434,000
Jun 15, 202052.7654.9952.5654.5854.5838,100
Jun 15, 20200.37 Dividend
Jun 12, 202054.1654.2152.5353.5753.2077,400
Jun 11, 202054.1654.6052.6052.6052.24296,300
Jun 10, 202055.9456.0955.4555.6455.2625,100
Jun 09, 202055.6856.0555.2855.6455.2641,100
Jun 08, 202057.3658.1057.1957.9557.5537,600
Jun 05, 202056.0256.5455.8156.0655.67275,700
Jun 04, 202054.6955.1954.6954.9154.5311,000
Jun 03, 202054.4055.0054.3754.9954.6112,500
Jun 02, 202053.1653.9253.0053.7953.4219,800
Jun 01, 202051.7252.5051.4152.4652.1023,100
May 29, 202050.9751.3750.6051.3751.0246,900
May 28, 202051.2651.5050.8350.9050.558,800
May 27, 202051.9551.9551.0251.6451.2816,000
May 26, 202050.8251.8950.6051.3150.9619,600
May 22, 202049.7549.9049.3949.7949.459,200
May 21, 202050.3550.4349.6950.0549.7018,000
May 20, 202050.6551.0750.6550.7950.448,800
May 19, 202050.2150.5849.5349.7849.4415,300
May 18, 202050.3550.9150.0250.8050.4539,900
May 15, 202048.5849.0948.3949.0848.7410,900
May 14, 202049.0049.8148.6049.8049.4635,700
May 13, 202049.7049.7048.3649.0548.7120,600
May 12, 202050.9151.1449.7149.7149.376,900
May 11, 202049.6150.0649.5449.6949.3540,800
May 08, 202050.0050.4749.7950.3149.969,000
May 07, 202049.4650.2249.3149.5549.2131,100
May 06, 202049.2249.2248.1048.1747.8412,600
May 05, 202048.7849.4048.7048.8448.5026,800
May 04, 202048.1948.6548.0348.6548.3118,900
May 01, 202048.3148.4147.5047.8347.5016,900
Apr 30, 202050.3950.3948.3948.6648.3217,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...