$34.82 +0.14 (%) iSh MSCI NZ Cp Shs - NYSEARCA

Jul. 1, 2015 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ENZL historical data

Date Open High Low Close Volume
6/30/201534.7734.7734.5334.688,784
6/29/201534.9434.9834.7234.8323,505
6/26/201535.2935.2935.0035.0741,115
6/25/201535.4835.4835.2935.3129,229
6/24/201536.3436.4836.2636.455,500
6/23/201536.0836.3235.9036.3017,546
6/22/201536.7136.7136.4136.5544,741
6/19/201536.8836.8836.5536.5611,631
6/18/201537.0437.1036.7436.8511,973
6/17/201537.0837.2736.6237.1538,683
6/16/201537.4337.7037.3637.6111,090
6/15/201537.8137.8137.4537.6419,052
6/12/201537.7437.7437.3537.6719,421
6/11/201538.0538.1137.6237.8927,976
6/10/201538.4738.7838.4738.7814,704
6/9/201538.6338.6838.4338.61167,392
6/8/201538.4538.8138.3638.8035,799
6/5/201538.1238.3538.0338.0619,568
6/4/201538.6838.6838.2638.4514,215
6/3/201538.6338.9538.5438.5811,525
6/2/201538.5038.8838.5038.6931,983
6/1/201538.3338.3337.9137.9146,389
5/29/201538.1538.4237.9138.1267,833
5/28/201538.0738.3037.9038.0340,285
5/27/201538.5638.5638.2238.43126,726
5/26/201539.1339.1338.5738.6167,575
5/22/201539.0439.1038.8039.0535,294
5/21/201539.0039.2538.7339.1719,990
5/20/201539.0039.0738.7938.8924,730
5/19/201539.3039.3039.0139.0929,745
5/18/201539.5039.6539.2339.4513,782
5/15/201539.7239.9139.5239.7617,328
5/14/201540.0640.0639.7239.8929,836
5/13/201539.5439.8139.5039.6516,120
5/12/201539.1939.2238.9039.088,721
5/11/201539.1939.2438.9339.0410,619
5/8/201539.7139.8739.4839.715,695
5/7/201539.5039.5339.2639.4611,926
5/6/201540.1240.1239.6739.8711,099
5/5/201540.3640.4840.1940.386,967
5/4/201540.2540.3740.2140.3329,775
5/1/201540.5240.5640.2940.387,259
4/30/201540.5940.6240.4840.5525,380
4/29/201540.5040.8240.5040.6211,697
4/28/201540.8941.0740.8140.9916,442
4/27/201540.3340.6840.3340.5014,655
4/24/201540.3540.4240.1940.3036,761
4/23/201540.1040.2940.0040.2512,217
4/22/201541.0041.0040.8640.909,102
4/21/201541.0441.1440.8640.9615,984
4/20/201541.0141.3341.0141.1412,599
4/17/201541.4841.5041.1541.307,290
4/16/201541.4641.6541.2041.4482,568
4/15/201540.7841.1540.7341.0914,633
4/14/201540.7740.9240.5440.8238,503
4/13/201540.1940.2840.0240.1528,065
4/10/201540.6540.7740.5040.6310,694
4/9/201540.9940.9940.5340.7818,363
4/8/201540.8540.9840.7440.833,249
4/7/201540.8240.8240.3040.398,229
4/6/201540.5440.9340.5440.656,697
4/2/201540.0240.3540.0240.2516,856
4/1/201540.0540.2639.9640.126,692
3/31/201540.2240.3040.0340.0625,297
3/30/201540.5940.6340.1540.2860,195
3/27/201540.9140.9640.5240.9349,437
3/26/201540.8540.9940.5040.7073,253
3/25/201541.1941.3340.6940.7136,693
3/24/201541.3841.6541.1441.3121,082
3/23/201541.1541.5040.9941.4624,592
3/20/201540.7541.1740.4940.9731,598
3/19/201540.0640.0639.5739.9034,950
3/18/201539.4740.5539.4740.5542,366
3/17/201539.8940.0739.6539.7910,102
3/16/201540.2540.5240.2040.4328,148
3/13/201539.9439.9439.6739.7112,427
3/11/201539.2439.2438.7738.8943,820
3/10/201539.6839.7439.2139.2119,226
3/9/201540.1940.3540.0540.309,890
3/6/201540.5240.5239.9539.959,553
3/5/201540.6240.7040.3540.5024,019
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
  • Showing 1-100 of 1,209 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!