$34.54 -0.50 (%) iSh MSCI NZ Cp Shs - NASDAQ

Feb. 12, 2016 | 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
2/11/201634.7735.1334.6735.0429,313
2/10/201635.0335.2135.0335.136,426
2/9/201635.1435.3235.0635.2921,733
2/8/201635.0735.2134.9335.1915,600
2/5/201635.6735.6735.3435.346,111
2/4/201635.9136.0935.9136.0417,616
2/3/201635.4936.0235.4935.8824,218
2/2/201635.0835.0834.8234.8867,774
2/1/201634.7935.4534.7935.39141,313
1/29/201635.0735.0734.7935.0760,939
1/28/201634.9834.9834.6734.8363,364
1/27/201635.1035.1634.3234.4182,944
1/26/201634.8035.0734.7635.0360,646
1/25/201634.8234.9934.7134.7737,596
1/22/201635.0135.0834.8034.9727,137
1/21/201634.0534.8633.9734.64128,229
1/20/201634.1234.5333.8534.34122,037
1/19/201634.8334.8334.5034.6597,098
1/15/201634.1134.6434.0434.4675,954
1/14/201634.4134.7834.2834.6484,017
1/13/201635.2035.2534.6334.7783,383
1/12/201635.0835.0934.7235.0936,744
1/11/201635.0935.0934.6934.9224,518
1/8/201635.1635.2534.8934.8925,089
1/7/201635.8036.0935.7235.8066,340
1/6/201636.3936.4536.2036.2177,941
1/5/201636.8136.8136.5036.72145,658
1/4/201637.3237.3636.9037.2023,937
12/31/201537.6537.7537.4837.4811,286
12/30/201537.6437.6937.5637.6014,605
12/29/201537.7037.7737.5437.6242,442
12/28/201537.2137.2136.9036.9926,257
12/24/201536.8537.2136.8537.214,934
12/23/201536.5136.9436.5136.9424,950
12/22/201536.3936.6336.3936.526,339
12/21/201536.3936.3936.0636.2765,624
12/18/201536.7836.7836.6436.6810,396
12/17/201536.8336.8336.3536.4512,986
12/16/201536.8237.2536.8037.0338,823
12/15/201536.7136.9736.7136.8850,967
12/14/201536.2036.5336.2036.4719,013
12/11/201536.3736.3736.1336.1316,043
12/10/201536.5236.7136.4036.4626,042
12/9/201536.1236.5035.6136.4429,134
12/8/201535.8435.8435.5635.6616,256
12/7/201536.2036.2035.8835.9442,872
12/4/201536.3436.9836.3436.8948,799
12/3/201536.2236.4836.2236.3914,370
12/2/201536.2936.5936.2336.23154,516
12/1/201536.4736.7036.4136.7019,031
11/30/201535.7335.9435.7335.7743,816
11/27/201535.5035.5035.3735.509,460
11/25/201535.4535.6835.4535.6022,469
11/24/201535.4835.7235.4335.7128,772
11/23/201535.4135.4335.2935.3313,520
11/20/201535.4835.4935.2835.3414,805
11/19/201535.0435.2235.0435.0925,945
11/18/201534.6434.7734.4434.65111,190
11/17/201534.5434.6734.4634.6230,633
11/16/201534.5734.7834.5734.7819,601
11/13/201534.9134.9434.7934.936,738
11/12/201535.0635.1534.9635.1113,966
11/11/201535.3935.4235.1835.2611,901
11/10/201535.1335.2935.0935.157,155
11/9/201535.3735.4435.2535.3146,097
11/6/201535.5535.5535.4035.5412,039
11/5/201536.3436.3736.0536.0924,542
11/4/201536.0936.4635.7635.9732,390
11/3/201536.3836.4435.9436.2166,634
10/30/201536.3236.5036.0536.3419,740
10/29/201535.9236.0935.8736.0826,301
10/28/201536.3236.4035.7035.9411,836
10/26/201536.2536.5436.2536.4331,748
10/23/201536.3636.3836.2036.3036,116
10/22/201536.0436.3035.9836.2022,998
10/21/201535.6535.8135.5235.5224,472
10/20/201535.8835.9135.5735.6521,043
10/19/201535.5735.6035.4535.5011,159
10/16/201535.5935.5935.4335.4923,616
10/15/201535.3135.5735.3135.5410,726
10/14/201534.6534.8734.5634.874,649
10/13/201533.9034.2433.9033.9813,547
10/12/201534.2334.3934.1134.224,613
10/9/201533.6833.7833.6633.786,981
10/8/201533.1733.7633.1733.764,617
10/7/201533.4633.7833.3633.3921,076
10/6/201532.8833.1432.8833.142,007
10/5/201532.7232.9232.7232.8731,317
10/2/201531.8432.3131.8432.274,854
10/1/201531.9131.9131.6631.909,833
9/30/201532.0332.0331.7931.983,347
9/29/201531.9532.0331.6431.7932,241
9/28/201532.2232.2231.9431.9913,650
9/25/201532.4232.4932.2932.409,272
9/24/201531.8832.3531.8832.3025,843
9/23/201531.8731.8731.6831.746,141
9/22/201531.8132.0731.7432.0731,245
9/21/201532.3032.3932.1732.2013,888
9/18/201532.7732.7732.5832.6022,933
9/17/201532.2532.5732.1732.3516,992
  • Showing 1-100 of 1,250 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center