$39.61 +0.59 (%) iSh MSCI NZ Cp Shs - NYSEARCA

Oct. 24, 2014 | 03:55 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ENZL historical data

Date Open High Low Close Volume
10/24/201439.4439.6439.4439.616,467
10/23/201439.3039.3039.0039.029,820
10/22/201439.4239.6439.3039.317,188
10/21/201439.8039.8139.3639.4319,328
10/20/201438.6639.1238.6639.096,597
10/17/201438.8138.8138.4038.4810,686
10/16/201437.8638.6437.8338.3816,556
10/15/201438.1338.7137.9938.6742,268
10/14/201438.0738.0737.6837.8268,871
10/13/201438.5038.5438.1138.118,881
10/10/201438.2438.5338.1038.1016,742
10/9/201438.9139.1838.5038.5115,450
10/8/201438.3039.1538.3039.1117,459
10/7/201438.4838.4938.2538.2931,741
10/6/201438.2038.4438.2038.442,984
10/3/201438.1738.4238.0938.2916,608
10/2/201438.6738.9338.4638.7735,617
10/1/201438.6238.7938.3038.3247,848
9/30/201438.2038.5138.2038.4911,920
9/29/201438.2338.5038.2338.2434,940
9/26/201438.9538.9538.7438.8817,048
9/25/201439.2839.2838.9939.0560,681
9/24/201439.6739.9739.6739.9017,521
9/23/201439.7239.7239.4639.5416,706
9/22/201439.7439.9539.7439.8536,801
9/19/201439.5239.5239.0939.176,203
9/18/201439.2339.3339.0739.2530,727
9/17/201439.3439.3438.8638.9619,728
9/16/201439.4840.0039.3639.8666,105
9/15/201439.8439.9939.7439.8615,328
9/12/201439.9239.9239.6739.7413,914
9/11/201440.3340.3340.1640.2733,853
9/10/201440.2340.4540.2340.3913,366
9/9/201440.5040.5940.3340.4335,821
9/8/201440.8740.8740.6240.8010,877
9/5/201440.7240.9440.6540.9111,733
9/4/201440.4940.8240.4240.4736,464
9/3/201440.6040.6540.4440.64192,801
9/2/201440.8540.8540.4640.65131,088
8/29/201440.9240.9240.7740.837,794
8/28/201441.1341.1440.9141.0515,026
8/27/201441.0241.1841.0241.054,762
8/26/201440.6940.6940.4740.482,313
8/25/201440.5140.5940.4140.4119,261
8/22/201440.5440.7540.4540.6013,964
8/21/201440.4740.6040.4740.593,966
8/20/201440.3040.5740.3040.5246,187
8/19/201440.3740.5140.3540.3818,752
8/18/201440.2540.3340.1740.248,967
8/15/201440.4140.4440.1840.3613,535
8/14/201440.1140.2540.1140.1411,269
8/13/201439.7940.0439.7339.9034,295
8/12/201439.7339.7339.6039.6420,873
8/11/201439.8940.0239.7739.788,791
8/8/201440.0140.1039.9340.0313,280
8/7/201440.0840.3240.0440.16108,235
8/6/201439.9040.2439.8940.1618,371
8/5/201440.3940.3939.9640.0642,103
8/4/201440.2740.3440.0540.2888,710
8/1/201440.2940.6540.2140.2913,377
7/31/201440.6540.7540.5840.6038,078
7/30/201440.8240.8240.5740.6512,239
7/29/201441.1641.1640.8440.8533,556
7/28/201441.4741.5041.3841.458,067
7/25/201441.5641.5741.4341.5713,935
7/24/201441.5841.5841.3641.396,921
7/23/201441.6041.7441.6041.6915,565
7/22/201441.5741.6741.3841.4618,989
7/21/201441.3441.6441.3441.5514,367
7/18/201441.2541.4541.1841.4318,914
7/17/201441.4141.5841.2741.2718,989
7/16/201441.7041.7041.5841.6314,325
7/15/201442.0442.1241.7841.8698,240
7/14/201442.1842.2542.0242.0920,544
7/11/201442.0042.0841.9242.0117,129
7/10/201442.0642.2942.0142.2210,633
7/9/201442.2942.4142.1642.2942,461
7/8/201442.4642.5842.3442.4818,826
7/7/201442.3942.6042.3942.4618,507
7/3/201442.2142.5442.2142.4721,638
7/2/201442.2842.3642.1242.2551,571
7/1/201442.1242.4742.1242.3564,414
6/30/201441.8542.1341.6142.13135,048
6/27/201442.1642.1942.0042.1814,986
6/26/201441.8442.0341.8442.017,509
6/25/201441.4241.8141.4241.7215,893
6/24/201442.4542.5342.3842.3847,864
6/20/201442.7742.8142.5642.8020,204
6/19/201443.1643.3043.1243.228,074
6/18/201443.0343.3342.9343.2929,400
6/17/201442.8143.1942.8142.9122,403
6/16/201442.8643.1542.8642.9351,015
6/13/201442.9042.9142.7042.8114,944
6/12/201442.9843.1842.9643.0928,837
6/11/201442.3042.3842.2142.3236,054
6/10/201442.0042.2442.0042.2224,901
6/9/201442.0842.2642.0842.2114,453
6/6/201442.2042.2942.1842.2120,344
6/5/201441.8242.1241.6742.0092,222
6/4/201441.4841.7741.4541.6625,051
  • Showing 1-100 of 1,041 items
  • 1
  • 2
  • 3
  • ...
  • 11
  • >>
Trading Center