ISHARES MSCI NEW ZEALAND CAPPE $36.36

down -0.84


24/5/2013 04:24 PM  |  NYSEARCA : ENZL  |  Industries :
Type:

ENZL historical data

Date Open High Low Close Volume
5/24/2013 36.26 36.44 36.20 36.36 636
5/23/2013 37.04 37.32 36.82 37.20 479
5/22/2013 37.22 37.68 36.69 36.77 870
5/21/2013 37.10 37.35 36.92 37.21 270
5/20/2013 36.98 37.33 36.98 37.20 2727
5/17/2013 36.89 37.17 36.77 36.88 1869
5/16/2013 38.11 38.12 37.73 37.76 910
5/15/2013 38.45 38.45 38.24 38.38 685
5/14/2013 38.36 38.57 38.29 38.43 666
5/13/2013 38.86 38.90 38.62 38.68 715
5/10/2013 38.93 38.93 38.61 38.86 382
5/9/2013 39.34 39.40 38.86 39.10 259
5/8/2013 39.04 39.27 38.93 39.25 2321
5/7/2013 39.39 39.39 39.09 39.30 646
5/6/2013 38.92 39.29 38.92 39.26 1415
5/3/2013 38.91 39.04 38.86 38.96 701
5/2/2013 38.83 39.08 38.82 39.04 1182
5/1/2013 39.15 39.23 38.95 39.02 623
4/30/2013 39.50 39.66 39.38 39.61 798
4/29/2013 39.13 39.56 39.13 39.52 560
4/26/2013 38.92 38.92 38.65 38.74 275
4/25/2013 39.09 39.19 38.89 39.01 198
4/24/2013 38.58 38.83 38.49 38.76 266
4/23/2013 38.27 38.54 38.27 38.48 546
4/22/2013 37.95 38.08 37.73 38.05 1009
4/19/2013 37.79 37.83 37.64 37.76 515
4/18/2013 37.73 37.74 37.34 37.48 422
4/17/2013 37.80 37.90 37.59 37.67 960
4/16/2013 37.71 37.98 37.65 37.96 1648
4/15/2013 37.71 37.76 37.08 37.08 1174
4/12/2013 38.11 38.33 37.97 38.19 389
4/11/2013 38.29 38.45 38.19 38.36 1117
4/10/2013 37.97 38.23 37.94 38.18 1589
4/9/2013 37.51 37.74 37.33 37.60 995
4/8/2013 37.42 37.49 37.24 37.48 1174
4/5/2013 37.03 37.64 37.03 37.55 917
4/4/2013 37.31 37.64 37.28 37.51 2372
4/3/2013 37.50 37.55 37.15 37.25 1210
4/2/2013 37.23 37.37 37.18 37.23 1063
4/1/2013 37.12 37.33 37.02 37.19 570
3/28/2013 37.16 37.30 37.15 37.27 380
3/27/2013 36.85 37.12 36.84 37.07 150
3/26/2013 36.35 36.60 36.35 36.60 338
3/25/2013 36.42 36.42 36.03 36.18 310
3/22/2013 36.37 36.55 36.35 36.54 196
3/21/2013 36.13 36.33 36.07 36.12 827
3/20/2013 36.08 36.11 35.97 36.04 621
3/19/2013 36.09 36.09 35.82 36.06 376
3/18/2013 36.04 36.38 36.04 36.20 567
3/15/2013 36.41 36.64 36.32 36.60 1207
3/14/2013 36.25 36.54 36.23 36.50 238
3/13/2013 36.30 36.30 36.05 36.21 193
3/12/2013 36.75 36.75 36.47 36.58 317
3/11/2013 36.27 36.59 36.27 36.51 314
3/8/2013 36.62 36.65 35.87 36.15 1850
3/7/2013 36.55 36.72 36.49 36.59 223
3/6/2013 36.40 36.42 36.12 36.20 484
3/5/2013 36.00 36.24 35.94 36.21 750
3/4/2013 35.61 35.86 35.54 35.76 1205
3/1/2013 36.17 36.38 36.17 36.35 261
2/28/2013 36.47 36.50 36.23 36.31 522
2/27/2013 35.89 36.22 35.86 36.15 659
2/26/2013 35.83 35.83 35.43 35.64 171
2/25/2013 36.33 36.35 35.68 35.69 253
2/22/2013 35.72 35.99 35.72 35.99 325
2/21/2013 35.37 35.44 35.10 35.29 527
2/20/2013 36.00 36.00 35.56 35.58 457
2/19/2013 36.65 36.90 36.63 36.76 299
2/15/2013 36.45 36.47 36.09 36.23 363
2/14/2013 36.68 36.81 36.61 36.73 447
2/13/2013 36.32 36.34 36.24 36.32 339
2/12/2013 36.20 36.43 36.20 36.28 149
2/11/2013 35.98 36.16 35.96 36.09 187
2/8/2013 36.09 36.34 36.09 36.15 1540
2/7/2013 35.97 35.97 35.49 35.72 1074
2/6/2013 36.26 36.50 36.21 36.50 749
2/5/2013 36.50 36.73 36.41 36.65 486
2/4/2013 36.84 36.94 36.72 36.76 1211
2/1/2013 37.03 37.11 36.91 37.02 1800
1/31/2013 36.61 36.89 36.61 36.70 2226
1/30/2013 36.33 36.48 36.23 36.43 780
1/29/2013 36.04 36.22 35.91 36.18 468
1/28/2013 36.11 36.11 35.80 35.93 553
1/25/2013 36.28 36.32 36.05 36.17 354
1/24/2013 36.13 36.20 36.02 36.03 366
1/23/2013 36.38 36.38 36.10 36.23 258
1/22/2013 36.19 36.26 36.09 36.25 206
1/18/2013 35.85 35.93 35.66 35.93 293
1/17/2013 36.21 36.41 36.21 36.39 592
1/16/2013 35.70 36.01 35.70 35.96 661
1/15/2013 35.86 36.00 35.71 35.97 490
1/14/2013 35.69 35.80 35.53 35.76 560
1/11/2013 35.54 35.54 35.34 35.37 555
1/10/2013 35.59 35.69 35.37 35.67 1034
1/9/2013 35.17 35.31 35.12 35.21 861
1/8/2013 34.90 34.93 34.65 34.92 386
1/7/2013 34.84 35.10 34.63 34.84 866
1/4/2013 34.48 34.77 34.43 34.69 827
1/3/2013 34.85 34.86 34.49 34.55 235
1/2/2013 35.14 35.23 34.90 35.06 651
Marketplace
Trading Center