$38.43 0.00 (%) iSh MSCI NZ Cp Shs - NYSEARCA

May. 27, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ENZL historical data

Date Open High Low Close Volume
5/27/201538.5638.5638.2238.43126,726
5/26/201539.1339.1338.5738.6167,575
5/22/201539.0439.1038.8039.0535,294
5/21/201539.0039.2538.7339.1719,990
5/20/201539.0039.0738.7938.8924,730
5/19/201539.3039.3039.0139.0929,745
5/18/201539.5039.6539.2339.4513,782
5/15/201539.7239.9139.5239.7617,328
5/14/201540.0640.0639.7239.8929,836
5/13/201539.5439.8139.5039.6516,120
5/12/201539.1939.2238.9039.088,721
5/11/201539.1939.2438.9339.0410,619
5/8/201539.7139.8739.4839.715,695
5/7/201539.5039.5339.2639.4611,926
5/6/201540.1240.1239.6739.8711,099
5/5/201540.3640.4840.1940.386,967
5/4/201540.2540.3740.2140.3329,775
5/1/201540.5240.5640.2940.387,259
4/30/201540.5940.6240.4840.5525,380
4/29/201540.5040.8240.5040.6211,697
4/28/201540.8941.0740.8140.9916,442
4/27/201540.3340.6840.3340.5014,655
4/24/201540.3540.4240.1940.3036,761
4/23/201540.1040.2940.0040.2512,217
4/22/201541.0041.0040.8640.909,102
4/21/201541.0441.1440.8640.9615,984
4/20/201541.0141.3341.0141.1412,599
4/17/201541.4841.5041.1541.307,290
4/16/201541.4641.6541.2041.4482,568
4/15/201540.7841.1540.7341.0914,633
4/14/201540.7740.9240.5440.8238,503
4/13/201540.1940.2840.0240.1528,065
4/10/201540.6540.7740.5040.6310,694
4/9/201540.9940.9940.5340.7818,363
4/8/201540.8540.9840.7440.833,249
4/7/201540.8240.8240.3040.398,229
4/6/201540.5440.9340.5440.656,697
4/2/201540.0240.3540.0240.2516,856
4/1/201540.0540.2639.9640.126,692
3/31/201540.2240.3040.0340.0625,297
3/30/201540.5940.6340.1540.2860,195
3/27/201540.9140.9640.5240.9349,437
3/26/201540.8540.9940.5040.7073,253
3/25/201541.1941.3340.6940.7136,693
3/24/201541.3841.6541.1441.3121,082
3/23/201541.1541.5040.9941.4624,592
3/20/201540.7541.1740.4940.9731,598
3/19/201540.0640.0639.5739.9034,950
3/18/201539.4740.5539.4740.5542,366
3/17/201539.8940.0739.6539.7910,102
3/16/201540.2540.5240.2040.4328,148
3/13/201539.9439.9439.6739.7112,427
3/11/201539.2439.2438.7738.8943,820
3/10/201539.6839.7439.2139.2119,226
3/9/201540.1940.3540.0540.309,890
3/6/201540.5240.5239.9539.959,553
3/5/201540.6240.7040.3540.5024,019
3/4/201541.1241.1540.8741.1019,233
3/3/201541.0141.2841.0141.057,033
3/2/201541.0541.2240.8241.0210,657
2/27/201540.8741.1240.8740.9514,069
2/26/201540.8440.9540.6540.7538,502
2/25/201540.4740.8140.4740.5829,142
2/24/201539.5439.6339.2839.6241,855
2/23/201539.8939.9639.7139.825,227
2/20/201539.8840.1239.8839.9613,835
2/19/201539.7439.9139.6239.729,686
2/18/201539.8640.0639.6739.9938,884
2/17/201540.0540.3439.9140.1119,201
2/13/201539.9339.9839.8339.8511,986
2/12/201539.1739.8739.1739.7313,347
2/11/201539.6239.6339.4239.525,949
2/10/201539.4839.7739.4839.734,949
2/9/201539.5539.6239.4939.4912,098
2/6/201539.8239.8639.3339.4625,327
2/5/201539.6739.9639.5439.8917,642
2/4/201539.3739.5739.2539.4419,758
2/3/201538.8739.8638.7839.7120,854
2/2/201538.6438.9738.5438.68164,055
1/30/201538.4438.6538.2838.5528,313
1/29/201539.0039.0038.6438.8727,866
1/28/201540.1940.2839.5039.5022,328
1/27/201539.3939.6239.3939.5124,960
1/26/201539.1339.3339.1339.2516,440
1/23/201539.1839.3439.1039.1026,772
1/22/201539.6439.6439.3139.3526,151
1/21/201540.4340.4339.7539.8724,960
1/20/201540.4640.4639.8840.0918,886
1/16/201540.5940.7640.5240.7210,595
1/15/201540.7740.9940.5940.7912,021
1/14/201540.2240.3840.1940.2914,314
1/13/201540.4140.4240.0840.0819,470
1/12/201540.2140.3340.0940.3328,706
1/9/201540.3840.3840.2240.2613,068
1/8/201540.2640.4640.2640.3521,748
1/6/201539.7740.0539.7739.8870,382
1/5/201539.6039.7739.4839.5131,073
1/2/201539.6239.6339.2139.6399,479
12/31/201440.1240.2339.8839.9873,522
12/30/201440.1540.2940.0440.0615,640
  • Showing 1-100 of 1,185 items
  • 1
  • 2
  • 3
  • ...
  • 12
  • >>
Trading Center