iShares MSCI New Zealand Capped ETF Historical Stock Prices

(ETF)
ENZL 
$39.6264
*  
0.1636
0.41%
Get ENZL Alerts
*Delayed - data as of Dec. 19, 2014 15:11 ET  -  Find a broker to begin trading ENZL now


Community Rating:
View:    ENZL Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 18-SEP-2014 TO 18-DEC-2014

Date Open High Low Close / Last Volume
15:11  39.44  39.76  39.42  39.6264 7,850
12/18/2014 39.65 39.82 39.49 39.79 11,836
12/17/2014 39.35 39.64 38.9 39.2 22,148
12/16/2014 40.46 40.71 40.33 40.35 19,904
12/15/2014 40.41 40.41 40.02 40.04 107,834
12/12/2014 40.45 40.51 40.33 40.33 18,661
12/11/2014 40.56 40.72 40.52 40.53 6,398
12/10/2014 40.08 40.54 39.8 40.53 60,244
12/09/2014 39.94 40.2799 39.94 40.03 17,812
12/08/2014 39.95 39.95 39.68 39.73 35,527
12/05/2014 40.16 40.31 40.12 40.16 12,878
12/04/2014 40.35 40.6252 40.341 40.478 16,658
12/03/2014 40.3 40.439 40.28 40.29 21,585
12/02/2014 40.22 40.22 39.8296 40.06 32,700
12/01/2014 40.19 40.42 40.14 40.3 136,925
11/28/2014 40.19 40.19 40.01 40.01 17,981
11/26/2014 40.2401 40.52 40.2401 40.5 4,100
11/25/2014 39.93 40.22 39.86 39.98 37,842
11/24/2014 40.5 40.65 40.4311 40.5897 27,596
11/21/2014 41.111 41.15 40.89 40.89 33,273
11/20/2014 41.03 41.25 41.01 41.14 16,325
11/19/2014 41.17 41.23 40.88 40.9701 8,236
11/18/2014 41.35 41.48 41.35 41.37 18,939
11/17/2014 41.23 41.33 41.14 41.23 35,687
11/14/2014 40.63 41.21 40.63 41.15 11,960
11/13/2014 40.78 40.969 40.7153 40.81 7,644
11/12/2014 40.73 41.09 40.73 40.96 55,124
11/11/2014 40.44 40.77 40.44 40.61 2,232
11/10/2014 40.27 40.41 40.1 40.17 22,355
11/07/2014 39.29 39.6799 39.29 39.6 3,582
11/06/2014 39.58 39.58 39.2201 39.36 24,893
11/05/2014 39.37 39.55 39.08 39.54 10,674
11/04/2014 39.78 39.92 39.72 39.84 77,272
11/03/2014 39.4998 39.63 39.45 39.45 84,424
10/31/2014 39.62 39.7899 39.58 39.7799 7,118
10/30/2014 39.51 39.9 39.51 39.88 12,611
10/29/2014 40.07 40.2699 39.42 39.42 17,511
10/28/2014 39.85 40.0599 39.85 40.02 15,186
10/27/2014 39.76 39.79 39.54 39.77 17,806
10/24/2014 39.44 39.64 39.44 39.6095 6,467
10/23/2014 39.3 39.3 39 39.02 9,820
10/22/2014 39.42 39.642 39.3 39.31 7,188
10/21/2014 39.8 39.8099 39.3601 39.43 19,328
10/20/2014 38.66 39.12 38.66 39.09 6,597
10/17/2014 38.8099 38.8099 38.4 38.48 10,686
10/16/2014 37.86 38.64 37.83 38.38 16,556
10/15/2014 38.13 38.71 37.99 38.67 42,268
10/14/2014 38.07 38.07 37.68 37.82 68,871
10/13/2014 38.5 38.54 38.11 38.11 8,881
10/10/2014 38.24 38.53 38.1 38.1 16,742
10/09/2014 38.91 39.175 38.5 38.508 15,450
10/08/2014 38.3 39.15 38.3 39.11 17,459
10/07/2014 38.48 38.49 38.25 38.29 31,741
10/06/2014 38.2001 38.44 38.2001 38.44 2,984
10/03/2014 38.17 38.42 38.09 38.29 16,608
10/02/2014 38.67 38.93 38.46 38.77 35,617
10/01/2014 38.62 38.79 38.3 38.32 47,848
09/30/2014 38.2 38.505 38.2 38.49 11,920
09/29/2014 38.23 38.4984 38.23 38.2401 34,940
09/26/2014 38.95 38.95 38.739 38.88 17,048
09/25/2014 39.28 39.28 38.99 39.05 60,681
09/24/2014 39.67 39.9699 39.67 39.9 17,521
09/23/2014 39.72 39.72 39.46 39.54 16,706
09/22/2014 39.74 39.9499 39.74 39.85 36,801
09/19/2014 39.52 39.52 39.09 39.17 6,203
09/18/2014 39.23 39.33 39.07 39.25 30,727
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?