$41.82 +0.38 (%) iSh MSCI NZ Cp Shs - NASDAQ

Apr. 29, 2016 | 03:59 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ENZL historical data

Date Open High Low Close Volume
4/29/201641.5641.9641.5641.8261,517
4/28/201641.3241.8540.5241.4436,736
4/27/201640.8841.0440.5140.8551,918
4/26/201641.3441.4141.1941.2855,628
4/25/201641.5541.6041.2041.2573,374
4/22/201641.6041.6441.2441.4844,429
4/21/201642.4242.4241.9042.0182,034
4/20/201642.7143.3742.6042.6715,061
4/19/201642.8142.9142.6042.9129,045
4/18/201642.0542.2441.8042.1979,071
4/15/201641.4841.7941.4841.6824,916
4/14/201641.4341.4441.3041.3643,368
4/13/201641.4341.5141.3041.4865,382
4/12/201640.8841.2540.7041.22161,633
4/11/201640.7040.8240.6040.6627,063
4/8/201640.4640.5540.2940.4243,724
4/7/201640.3640.5740.0940.29189,345
4/6/201640.6740.7440.3840.7418,757
4/5/201640.0640.2539.7740.07158,796
4/4/201640.8640.8640.4240.4385,837
4/1/201640.4040.9940.2240.9463,459
3/31/201641.2041.4041.0941.1317,784
3/30/201640.9741.1940.8741.1151,565
3/29/201639.7240.5739.7140.5177,498
3/28/201639.5540.4239.4639.5935,604
3/24/201639.2739.4039.2039.3544,091
3/23/201639.1839.4039.0539.2439,861
3/22/201639.5839.6039.4139.47159,105
3/21/201639.5239.6039.3439.56145,281
3/18/201639.4239.6339.3739.4656,537
3/17/201639.2439.5639.0239.4086,641
3/16/201638.1338.8437.8838.8425,125
3/15/201638.4538.4537.9838.2242,440
3/14/201638.5038.6238.2538.255,897
3/11/201638.3638.7438.3238.7260,053
3/10/201638.1638.1737.8738.0135,538
3/9/201638.2438.6337.7738.0475,928
3/8/201638.1938.3338.0038.23117,958
3/7/201638.1038.5138.1038.3334,842
3/4/201638.0738.5938.0738.4528,798
3/3/201637.3537.9037.3537.6442,687
3/2/201636.7237.0736.4937.0752,824
3/1/201636.8836.9436.4336.8796,670
2/29/201636.3936.3936.0236.1348,982
2/26/201636.9036.9036.3036.4737,278
2/25/201636.5437.0136.5437.0118,552
2/24/201636.4736.7136.1136.7131,141
2/23/201636.1636.3536.0736.25169,369
2/22/201636.1536.3636.1536.3027,866
2/19/201635.4235.9235.4235.8237,444
2/18/201635.4235.4835.3135.4625,072
2/17/201635.1635.5735.1635.5716,627
2/16/201635.0835.4534.6434.9552,420
2/12/201634.5234.5634.3034.5438,293
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
  • Showing 1-100 of 1,251 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center