$41.10 0.00 (%) iSh MSCI NZ Cp Shs - NYSEARCA

Mar. 4, 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
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
12/29/201440.0040.2839.9740.0029,072
12/26/201439.4839.7839.4839.6124,032
12/24/201439.3839.6439.3839.524,773
12/23/201439.5339.5939.2839.305,735
12/22/201439.6839.7539.4339.5113,311
12/19/201439.7639.7639.4239.608,262
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
  • Showing 1-100 of 1,128 items
  • 1
  • 2
  • 3
  • ...
  • 12
  • >>
Trading Center