$31.15 -0.70 (%) iSh MSCI NZ Cp Shs - NYSEARCA

Sep. 4, 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
9/4/201531.4031.5431.0831.1513,478
9/3/201531.7032.0331.7031.8520,649
9/2/201531.7531.8731.6131.7312,701
9/1/201532.0832.0831.7731.7735,325
8/31/201532.4832.4831.9732.2238,202
8/28/201532.9433.0132.7432.83156,173
8/27/201532.8233.0232.6432.9910,869
8/26/201532.4432.5331.9832.2819,602
8/25/201532.8233.3132.3932.3946,488
8/24/201532.2533.1132.0032.3684,929
8/21/201534.2434.5234.0234.0418,729
8/20/201533.7534.0533.7533.7711,549
8/19/201533.7134.1433.5333.8713,638
8/18/201533.5233.6433.4133.5161,892
8/17/201533.5933.7633.5133.7513,981
8/14/201533.3933.5033.2333.3812,617
8/13/201533.5533.6533.4333.5910,290
8/12/201533.9734.3433.9534.3215,056
8/11/201534.1534.3233.7733.8719,704
8/10/201534.6834.8734.5734.745,981
8/7/201534.3334.7634.2534.7047,606
8/6/201534.7434.7434.4634.539,085
8/5/201535.0335.0334.5934.696,709
8/4/201534.9134.9534.5534.5615,727
8/3/201535.2035.2735.0335.084,817
7/31/201535.1435.2234.8234.8612,488
7/30/201534.7334.8234.5234.7047,031
7/29/201535.0035.1635.0035.046,759
7/28/201534.8135.1034.7335.007,614
7/27/201534.7334.7734.4634.4741,693
7/24/201534.6934.7534.4434.4614,082
7/23/201535.0135.0234.7534.8724,285
7/22/201534.7834.8834.7034.8314,635
7/21/201534.6034.8734.6034.875,298
7/20/201534.2634.5634.2634.3514,807
7/17/201534.0734.2933.9734.0723,701
7/16/201534.1034.1333.8433.9114,818
7/15/201534.4734.6634.1134.2122,694
7/14/201534.5834.6234.4334.568,628
7/13/201534.6234.6234.0734.1839,753
7/10/201534.2234.4934.2134.4875,934
7/9/201534.6334.6334.3434.4298,695
7/8/201534.4234.7134.4234.4828,853
7/7/201534.2034.4334.0734.3535,258
7/6/201534.6834.8234.4734.5219,595
7/2/201534.9135.1434.9034.9215,633
7/1/201535.1335.1334.7734.8257,054
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
  • Showing 1-100 of 1,254 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!