iShares MSCI New Zealand Capped ETF Historical Stock Prices

(ETF)
ENZL 
$40.38
*  
0.05
0.12%
Get ENZL Alerts
*Delayed - data as of May 5, 2015  -  Find a broker to begin trading ENZL now


Community Rating:
View:    ENZL After Hours
 
 
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 04-FEB-2015 TO 04-MAY-2015

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  40.28  40.479  40.19  40.38 6,967
05/04/2015 40.25 40.37 40.21 40.33 29,775
05/01/2015 40.52 40.56 40.2912 40.38 7,259
04/30/2015 40.59 40.6149 40.48 40.5501 25,380
04/29/2015 40.5 40.8199 40.5 40.62 11,697
04/28/2015 40.89 41.07 40.81 40.99 16,442
04/27/2015 40.33 40.679 40.33 40.5 14,655
04/24/2015 40.35 40.42 40.19 40.297 36,761
04/23/2015 40.1 40.2871 40 40.25 12,217
04/22/2015 41 41 40.859 40.8989 9,102
04/21/2015 41.04 41.14 40.861 40.96 15,984
04/20/2015 41.01 41.33 41.01 41.14 12,599
04/17/2015 41.48 41.5 41.1505 41.3 7,290
04/16/2015 41.46 41.65 41.2 41.44 82,568
04/15/2015 40.78 41.1506 40.7301 41.09 14,633
04/14/2015 40.77 40.9199 40.54 40.82 38,503
04/13/2015 40.19 40.281 40.02 40.1499 28,065
04/10/2015 40.65 40.77 40.5001 40.6335 10,694
04/09/2015 40.99 40.99 40.53 40.78 18,363
04/08/2015 40.85 40.979 40.74 40.826 3,249
04/07/2015 40.82 40.82 40.3001 40.39 8,229
04/06/2015 40.54 40.93 40.54 40.65 6,697
04/02/2015 40.02 40.35 40.02 40.25 16,856
04/01/2015 40.05 40.2577 39.96 40.12 6,692
03/31/2015 40.22 40.298 40.03 40.06 25,297
03/30/2015 40.59 40.629 40.15 40.28 60,195
03/27/2015 40.91 40.96 40.52 40.93 49,437
03/26/2015 40.85 40.99 40.5 40.7 73,253
03/25/2015 41.19 41.33 40.691 40.7101 36,693
03/24/2015 41.38 41.6499 41.14 41.3099 21,082
03/23/2015 41.15 41.5 40.99 41.46 24,592
03/20/2015 40.75 41.17 40.49 40.97 31,598
03/19/2015 40.06 40.06 39.57 39.9 34,950
03/18/2015 39.47 40.55 39.47 40.55 42,366
03/17/2015 39.89 40.07 39.6501 39.79 10,102
03/16/2015 40.25 40.5155 40.2 40.43 28,148
03/13/2015 39.9361 39.9361 39.6701 39.714 12,427
03/12/2015 40.2 40.4 39.98 40.188 10,188
03/11/2015 39.24 39.24 38.77 38.8901 43,720
03/10/2015 39.68 39.739 39.21 39.21 19,226
03/09/2015 40.19 40.35 40.05 40.3 9,890
03/06/2015 40.52 40.52 39.95 39.95 9,553
03/05/2015 40.62 40.7 40.35 40.5 24,019
03/04/2015 41.12 41.15 40.87 41.1 19,233
03/03/2015 41.01 41.28 41.01 41.05 7,033
03/02/2015 41.05 41.22 40.82 41.02 10,657
02/27/2015 40.87 41.12 40.87 40.95 14,069
02/26/2015 40.836 40.95 40.6456 40.75 38,502
02/25/2015 40.47 40.81 40.47 40.5801 29,142
02/24/2015 39.54 39.63 39.28 39.62 41,855
02/23/2015 39.89 39.96 39.7101 39.82 5,227
02/20/2015 39.88 40.12 39.88 39.96 13,835
02/19/2015 39.74 39.91 39.62 39.72 9,686
02/18/2015 39.86 40.06 39.67 39.99 38,884
02/17/2015 40.05 40.335 39.91 40.11 19,201
02/13/2015 39.93 39.98 39.83 39.8501 11,986
02/12/2015 39.17 39.87 39.17 39.73 13,347
02/11/2015 39.62 39.63 39.42 39.52 5,949
02/10/2015 39.4801 39.7699 39.4801 39.73 4,949
02/09/2015 39.55 39.62 39.49 39.49 12,098
02/06/2015 39.82 39.8599 39.3301 39.459 25,327
02/05/2015 39.67 39.96 39.536 39.89 17,642
02/04/2015 39.37 39.567 39.25 39.44 19,758
*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?