iShares MSCI New Zealand Capped ETF Historical Stock Prices

ENZL 
$41.82
*  
0.38
0.92%
Get ENZL Alerts
*Delayed - data as of Apr. 29, 2016  -  Find a broker to begin trading ENZL now
Exchange: NASDAQ

Community Rating:
View:    ENZL Pre-Market
 
 
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 30-JAN-2016 TO 29-APR-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 41.56 41.96 41.56 41.82 61,517
04/29/2016 41.56 41.96 41.56 41.82 61,517
04/28/2016 41.32 41.8491 40.524 41.44 36,736
04/27/2016 40.88 41.04 40.51 40.85 51,918
04/26/2016 41.34 41.41 41.19 41.28 55,628
04/25/2016 41.55 41.595 41.2 41.25 73,374
04/22/2016 41.6 41.64 41.24 41.48 44,429
04/21/2016 42.42 42.42 41.9 42.01 82,034
04/20/2016 42.71 43.3686 42.6 42.67 15,061
04/19/2016 42.81 42.91 42.6 42.91 29,045
04/18/2016 42.05 42.24 41.8001 42.19 79,071
04/15/2016 41.48 41.79 41.48 41.68 24,916
04/14/2016 41.43 41.44 41.3 41.36 43,368
04/13/2016 41.43 41.51 41.3 41.48 65,382
04/12/2016 40.88 41.25 40.7 41.22 161,633
04/11/2016 40.7 40.82 40.6 40.66 27,063
04/08/2016 40.46 40.55 40.29 40.4199 43,724
04/07/2016 40.36 40.5706 40.0901 40.29 189,345
04/06/2016 40.67 40.74 40.38 40.74 18,757
04/05/2016 40.06 40.25 39.77 40.07 158,796
04/04/2016 40.86 40.86 40.42 40.43 85,837
04/01/2016 40.4 40.9899 40.22 40.94 63,459
03/31/2016 41.2 41.4 41.0867 41.13 17,784
03/30/2016 40.97 41.19 40.87 41.11 51,565
03/29/2016 39.72 40.57 39.71 40.51 77,498
03/28/2016 39.55 40.42 39.46 39.59 35,604
03/24/2016 39.27 39.395 39.2 39.35 44,091
03/23/2016 39.18 39.4 39.05 39.24 39,861
03/22/2016 39.58 39.6 39.41 39.47 159,105
03/21/2016 39.52 39.6 39.34 39.56 145,281
03/18/2016 39.42 39.625 39.37 39.46 56,537
03/17/2016 39.24 39.56 39.02 39.4 86,641
03/16/2016 38.13 38.84 37.8801 38.84 25,125
03/15/2016 38.45 38.45 37.98 38.22 42,440
03/14/2016 38.5 38.6199 38.25 38.25 5,897
03/11/2016 38.36 38.74 38.32 38.72 60,053
03/10/2016 38.16 38.17 37.87 38.01 35,538
03/09/2016 38.24 38.63 37.7654 38.04 75,928
03/08/2016 38.19 38.33 38.0001 38.23 117,958
03/07/2016 38.1 38.51 38.1 38.33 34,842
03/04/2016 38.07 38.59 38.07 38.45 28,798
03/03/2016 37.35 37.9 37.35 37.64 42,687
03/02/2016 36.72 37.07 36.49 37.07 52,824
03/01/2016 36.88 36.94 36.4348 36.87 96,670
02/29/2016 36.39 36.39 36.02 36.13 48,982
02/26/2016 36.9 36.9 36.3 36.47 37,278
02/25/2016 36.54 37.01 36.54 37.01 18,552
02/24/2016 36.465 36.71 36.11 36.71 31,141
02/23/2016 36.16 36.35 36.07 36.25 169,369
02/22/2016 36.15 36.3589 36.15 36.2964 27,866
02/19/2016 35.42 35.92 35.42 35.82 37,444
02/18/2016 35.42 35.48 35.3101 35.46 25,072
02/17/2016 35.162 35.57 35.162 35.57 16,627
02/16/2016 35.08 35.4528 34.6401 34.95 52,420
02/12/2016 34.52 34.5592 34.301 34.54 38,293
02/11/2016 34.77 35.1299 34.6701 35.04 29,313
02/10/2016 35.03 35.21 35.03 35.13 6,426
02/09/2016 35.14 35.32 35.06 35.29 21,733
02/08/2016 35.07 35.2101 34.9301 35.19 15,600
02/05/2016 35.67 35.67 35.3401 35.3411 6,111
02/04/2016 35.91 36.0925 35.91 36.04 17,616
02/03/2016 35.49 36.02 35.49 35.88 24,218
02/02/2016 35.08 35.08 34.82 34.8836 67,774
02/01/2016 34.79 35.45 34.79 35.39 141,313
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?