$42.27 -0.09 (%) iSh MSCI NZ Cp Shs - NASDAQ

Jan. 20, 2017 | 04:00 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
1/20/201742.2542.3842.0742.2733,058
1/19/201742.2442.3642.1442.3690,070
1/18/201742.3742.4842.0742.0734,555
1/17/201742.5142.5142.3642.4948,694
1/13/201741.8041.9941.6441.9746,157
1/12/201741.8942.0841.0141.9323,520
1/11/201741.3241.7741.1141.6362,247
1/10/201741.1641.3141.0441.1992,035
1/9/201741.0041.1640.8441.12162,917
1/6/201740.7440.8540.5640.6964,162
1/5/201740.5140.9640.3940.9688,447
1/4/201739.9040.5339.8940.5160,751
1/3/201739.5239.9339.5239.8787,761
12/30/201640.0240.1439.6539.7381,588
12/29/201639.8440.1139.8440.0736,903
12/28/201639.8240.1039.5439.6252,422
12/27/201639.4139.8239.4139.5628,890
12/23/201639.6239.6239.4439.4829,490
12/22/201639.6239.6439.3439.5134,130
12/21/201639.6039.6039.2239.3431,483
12/20/201640.4940.7140.4940.6648,244
12/19/201640.7340.8140.6240.6753,109
12/16/201640.9740.9740.5040.61111,718
12/15/201641.3341.9340.9441.0855,998
12/14/201642.5042.5141.5141.8198,713
12/13/201642.6942.9542.6942.7068,278
12/12/201642.6542.8642.5942.6761,246
12/9/201642.6442.6742.5142.60100,063
12/8/201643.0043.0042.7642.9227,344
12/7/201642.5842.9542.5742.8843,908
12/6/201642.4642.5842.4342.5357,312
12/5/201642.0842.5242.0842.3925,951
12/2/201642.5342.7442.4242.6328,945
12/1/201642.3142.4242.1542.33271,724
11/30/201642.4842.5442.1942.2441,635
11/29/201642.3242.6342.2842.5559,437
11/28/201642.3842.4242.1142.35102,548
11/25/201642.3242.3242.1842.2217,589
11/23/201641.3441.6441.3441.6078,842
11/21/201641.8842.0041.8141.9429,113
11/18/201641.8741.8841.5741.6721,642
11/17/201641.5941.7541.3241.4151,843
11/16/201641.5041.7541.4841.6062,107
11/15/201641.3441.7241.3441.7224,109
11/14/201641.2041.4141.0341.41151,195
11/11/201641.3441.3440.8541.04161,939
11/10/201641.9542.0940.7641.8056,268
11/9/201642.9143.1142.2942.78101,044
11/8/201643.8244.3543.8044.2215,094
11/7/201643.5943.8443.5043.8445,296
11/4/201642.5042.5642.3142.4240,192
11/3/201643.1043.1042.8642.92119,115
11/2/201642.8243.3442.8243.12247,109
11/1/201642.8042.9242.5242.7290,743
10/31/201642.4542.9641.9742.8938,093
10/28/201642.7143.0442.7142.97172,406
10/27/201642.9143.0342.7042.7726,611
10/26/201642.7843.0442.6342.6310,828
10/25/201643.1443.5143.1443.33108,691
10/24/201643.2443.2442.7642.88165,345
10/21/201642.9743.0942.6543.0919,391
10/20/201643.4943.5943.1743.3449,058
10/19/201643.3443.8543.2043.8029,934
10/18/201643.7043.7043.3243.3285,914
10/17/201643.8344.0943.5143.5466,171
10/14/201643.8644.0043.7443.7543,436
10/13/201643.5543.9643.2343.7371,788
10/12/201643.3443.6843.3443.5489,457
10/11/201643.9944.1043.3143.47157,150
10/10/201644.2944.2943.8244.1760,232
10/7/201644.8344.9544.1044.51116,504
10/6/201644.9144.9244.4544.9255,017
10/5/201645.7545.7545.3445.46243,167
10/4/201646.6246.6245.9746.0151,013
10/3/201646.5046.7946.3946.66138,337
9/30/201646.8547.0746.6846.85184,963
9/29/201646.3246.6246.1146.24131,482
9/28/201646.0246.2945.8346.2953,957
9/27/201645.8046.0445.7146.0424,998
9/26/201645.8046.0445.5245.8560,862
9/23/201646.0846.1445.7745.8584,209
9/22/201647.0147.2546.5746.6761,527
9/21/201646.5347.0146.3746.9580,600
9/20/201646.9847.0446.6446.7460,768
9/19/201646.4746.7546.2346.3326,211
9/16/201645.8946.0145.7445.9366,656
9/15/201645.7846.2145.6446.0424,412
9/14/201645.5046.0045.5045.76271,755
9/13/201646.3446.3445.5245.61152,512
9/12/201646.6547.3446.1447.12137,771
9/9/201648.1048.1647.5147.6449,315
9/8/201649.1949.1948.4948.7836,601
9/7/201649.3749.9349.1649.2576,784
9/6/201648.0448.7948.0248.7878,350
9/2/201647.6447.8047.3147.57172,563
9/1/201647.0547.2146.8947.09113,538
8/31/201646.7246.9146.6646.8236,298
8/30/201646.8346.8646.4746.5628,324
8/29/201646.5647.0046.5546.9655,091
8/26/201647.5747.8846.6046.73124,962
  • Showing 1-100 of 1,250 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center