$46.04 +0.19 (%) iSh MSCI NZ Cp Shs - NASDAQ

Sep. 27, 2016 | 03:57 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ENZL historical data

Date Open High Low Close Volume
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
8/25/201647.3547.8547.3547.3749,607
8/24/201647.4847.6847.2247.2923,763
8/23/201647.9048.1447.7147.7951,343
8/22/201647.3947.6547.3947.5566,250
8/19/201647.0047.3846.9147.0321,214
8/18/201647.1047.2546.9647.1957,148
8/17/201646.4646.7546.2646.75132,470
8/16/201646.2746.6746.0846.39499,712
8/15/201646.6346.8746.5546.7183,503
8/12/201646.7746.8246.2846.4976,672
8/11/201646.6546.8846.3646.5482,225
8/10/201646.4046.6746.3146.3162,459
8/9/201646.5246.8846.1546.2774,072
8/8/201645.9746.6845.9045.9986,274
8/5/201645.8346.2445.7646.16205,762
8/4/201645.9246.8945.9246.06128,758
8/3/201645.7545.8745.5045.7443,922
8/2/201646.4546.5546.1746.30102,052
8/1/201646.2246.6346.0646.25318,849
7/29/201645.9746.7545.7546.52111,262
7/28/201645.2245.3944.9845.3835,347
7/27/201645.2745.8744.9545.354,972
7/26/201645.1145.5844.8545.2439,201
7/25/201644.6544.8744.4044.7249,908
7/22/201644.2244.5944.0844.4544,367
7/21/201644.2544.3143.9444.0945,479
7/20/201644.0544.4243.6044.2673,741
7/19/201644.0544.1543.9044.10100,079
7/18/201644.2644.3344.1244.2948,861
7/15/201644.3444.4144.0944.25196,195
7/14/201644.6544.8544.0444.6186,121
7/13/201645.4845.4844.9645.0250,060
7/12/201645.1145.9244.8045.4258,710
7/11/201644.9244.9244.6144.7022,052
7/8/201644.8445.0044.7444.9822,020
7/7/201644.1844.7344.0544.2114,922
7/6/201643.4343.7143.2143.6396,877
7/5/201643.5643.7643.4143.54100,583
7/1/201643.4043.6543.0143.4036,040
6/30/201642.8043.1242.6643.0340,357
6/29/201642.5242.7842.4542.6053,131
6/28/201641.7442.9640.4641.7023,027
6/27/201641.3441.3440.6540.8835,030
6/24/201641.7742.9241.3541.7270,477
6/23/201643.2043.4242.9943.4224,231
6/22/201642.6742.6942.4042.5249,096
6/21/201643.2843.3843.0843.1646,707
6/20/201643.3943.5043.1743.1824,243
6/17/201643.0843.0842.7842.9146,430
6/16/201642.6943.2142.5143.0657,083
6/15/201642.6143.0642.0942.7745,196
6/14/201642.5742.5841.9842.2169,018
6/13/201643.2043.3442.8843.0057,054
6/10/201643.5743.7943.1243.2251,260
6/9/201643.5743.9743.5743.8917,620
6/8/201643.3043.5043.3043.4536,646
6/7/201643.0943.4443.0943.3051,499
6/6/201643.2243.2542.8343.1052,846
6/3/201642.8243.2142.5143.1553,769
6/2/201642.0642.2842.0542.2070,419
6/1/201642.1342.2741.9042.16194,080
5/31/201641.8342.1741.2741.9764,065
5/27/201641.4341.6041.2741.33110,908
5/26/201641.4441.5541.3041.3819,642
5/25/201641.2341.4341.1241.3779,114
5/24/201640.9641.1040.8641.0072,288
5/23/201641.2541.3441.0441.0626,535
5/20/201641.2641.4241.1941.2921,413
5/19/201641.0741.1440.8741.0251,603
5/18/201641.6741.9541.3541.35102,576
5/17/201641.6842.0641.6741.7698,168
5/16/201640.9041.5940.9041.5679,644
5/13/201641.3341.3841.1441.2250,023
5/12/201641.9341.9541.4441.6044,590
5/11/201641.6541.9340.6141.7150,183
5/10/201641.0741.4740.2541.3558,762
5/9/201641.2941.6540.9940.9948,212
5/6/201641.5341.8441.4341.7953,272
5/5/201641.7641.9241.6741.7051,483
  • Showing 1-100 of 1,251 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center