$39.60 -0.19 (%) iSh MSCI NZ Cp Shs - NYSEARCA

Dec. 19, 2014 | 03:43 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ENZL historical data

Date Open High Low Close Volume
12/18/201439.6539.8239.4939.7911,836
12/17/201439.3539.6438.9039.2022,148
12/16/201440.4640.7140.3340.3519,904
12/15/201440.4140.4140.0240.04107,834
12/12/201440.4540.5140.3340.3318,661
12/11/201440.5640.7240.5240.536,398
12/10/201440.0840.5439.8040.5360,244
12/9/201439.9440.2839.9440.0317,812
12/8/201439.9539.9539.6839.7335,527
12/5/201440.1640.3140.1240.1612,878
12/4/201440.3540.6340.3440.4816,658
12/3/201440.3040.4440.2840.2921,585
12/2/201440.2240.2239.8340.0632,700
12/1/201440.1940.4240.1440.30136,925
11/28/201440.1940.1940.0140.0117,981
11/26/201440.2440.5240.2440.504,100
11/25/201439.9340.2239.8639.9838,542
11/24/201440.5040.6540.4340.5927,596
11/21/201441.1141.1540.8940.8933,273
11/20/201441.0341.2541.0141.1416,325
11/19/201441.1741.2340.8840.978,236
11/18/201441.3541.4841.3541.3718,939
11/17/201441.2341.3341.1441.2335,687
11/14/201440.6341.2140.6341.1511,960
11/13/201440.7840.9740.7240.817,644
11/12/201440.7341.0940.7340.9655,124
11/11/201440.4440.7740.4440.612,232
11/10/201440.2740.4140.1040.1722,355
11/7/201439.2939.6839.2939.603,582
11/6/201439.5839.5839.2239.3624,893
11/5/201439.3739.5539.0839.5410,674
11/4/201439.7839.9239.7239.8477,272
11/3/201439.5039.6339.4539.4584,424
10/31/201439.6239.7939.5839.787,118
10/30/201439.5139.9039.5139.8812,609
10/29/201440.0740.2739.4239.4217,511
10/28/201439.8540.0639.8540.0215,186
10/27/201439.7639.7939.5439.7717,806
10/24/201439.4439.6439.4439.616,467
10/23/201439.3039.3039.0039.029,820
10/22/201439.4239.6439.3039.317,188
10/21/201439.8039.8139.3639.4319,328
10/20/201438.6639.1238.6639.096,597
10/17/201438.8138.8138.4038.4810,686
10/16/201437.8638.6437.8338.3816,556
10/15/201438.1338.7137.9938.6742,268
10/14/201438.0738.0737.6837.8268,871
10/13/201438.5038.5438.1138.118,881
10/10/201438.2438.5338.1038.1016,742
10/9/201438.9139.1838.5038.5115,450
10/8/201438.3039.1538.3039.1117,459
10/7/201438.4838.4938.2538.2931,741
10/6/201438.2038.4438.2038.442,984
10/3/201438.1738.4238.0938.2916,608
10/2/201438.6738.9338.4638.7735,617
10/1/201438.6238.7938.3038.3247,848
9/30/201438.2038.5138.2038.4911,920
9/29/201438.2338.5038.2338.2434,940
9/26/201438.9538.9538.7438.8817,048
9/25/201439.2839.2838.9939.0560,681
9/24/201439.6739.9739.6739.9017,521
9/23/201439.7239.7239.4639.5416,706
9/22/201439.7439.9539.7439.8536,801
9/19/201439.5239.5239.0939.176,203
9/18/201439.2339.3339.0739.2530,727
9/17/201439.3439.3438.8638.9619,728
9/16/201439.4840.0039.3639.8666,105
9/15/201439.8439.9939.7439.8615,328
9/12/201439.9239.9239.6739.7413,914
9/11/201440.3340.3340.1640.2733,853
9/10/201440.2340.4540.2340.3913,366
9/9/201440.5040.5940.3340.4335,821
9/8/201440.8740.8740.6240.8010,877
9/5/201440.7240.9440.6540.9111,733
9/4/201440.4940.8240.4240.4736,464
9/3/201440.6040.6540.4440.64192,801
9/2/201440.8540.8540.4640.65131,088
8/29/201440.9240.9240.7740.837,794
8/28/201441.1341.1440.9141.0515,026
8/27/201441.0241.1841.0241.054,762
8/26/201440.6940.6940.4740.482,313
8/25/201440.5140.5940.4140.4119,261
8/22/201440.5440.7540.4540.6013,964
8/21/201440.4740.6040.4740.593,966
8/20/201440.3040.5740.3040.5246,187
8/19/201440.3740.5140.3540.3818,752
8/18/201440.2540.3340.1740.248,967
8/15/201440.4140.4440.1840.3613,535
8/14/201440.1140.2540.1140.1411,269
8/13/201439.7940.0439.7339.9034,295
8/12/201439.7339.7339.6039.6420,873
8/11/201439.8940.0239.7739.788,791
8/8/201440.0140.1039.9340.0313,280
8/7/201440.0840.3240.0440.16108,235
8/6/201439.9040.2439.8940.1618,371
8/5/201440.3940.3939.9640.0642,103
8/4/201440.2740.3440.0540.2888,710
8/1/201440.2940.6540.2140.2913,377
7/31/201440.6540.7540.5840.6038,078
7/30/201440.8240.8240.5740.6512,239
  • Showing 1-100 of 1,079 items
  • 1
  • 2
  • 3
  • ...
  • 11
  • >>
Trading Center