Historical Stock Prices

(ETF)
ENZL 
$32.83
*  
0.16
0.48%
Get ENZL Alerts
*Delayed - data as of Aug. 28, 2015  -  Find a broker to begin trading ENZL now


Community Rating:
 
 
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 28-MAY-2015 TO 28-AUG-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.
08/28/2015 32.94 33.0089 32.742 32.83 156,173
08/27/2015 32.82 33.02 32.64 32.99 10,869
08/26/2015 32.44 32.53 31.98 32.28 19,602
08/25/2015 32.82 33.3089 32.39 32.39 46,488
08/24/2015 32.25 33.11 32.003 32.36 84,929
08/21/2015 34.24 34.52 34.02 34.04 18,729
08/20/2015 33.75 34.0499 33.75 33.77 11,549
08/19/2015 33.71 34.1399 33.53 33.87 13,638
08/18/2015 33.52 33.6399 33.4101 33.51 61,892
08/17/2015 33.59 33.76 33.51 33.7499 13,981
08/14/2015 33.3901 33.5 33.2282 33.38 12,617
08/13/2015 33.55 33.6499 33.43 33.59 10,290
08/12/2015 33.97 34.34 33.95 34.32 15,056
08/11/2015 34.15 34.32 33.77 33.87 19,704
08/10/2015 34.68 34.87 34.572 34.74 5,981
08/07/2015 34.33 34.76 34.25 34.7 47,606
08/06/2015 34.74 34.74 34.462 34.53 9,085
08/05/2015 35.028 35.028 34.59 34.69 6,709
08/04/2015 34.91 34.95 34.5527 34.56 15,727
08/03/2015 35.2 35.27 35.03 35.08 4,817
07/31/2015 35.14 35.22 34.82 34.86 12,488
07/30/2015 34.73 34.82 34.52 34.7 47,031
07/29/2015 35 35.16 35 35.04 6,759
07/28/2015 34.81 35.0999 34.73 35 7,614
07/27/2015 34.73 34.769 34.4561 34.47 41,693
07/24/2015 34.689 34.75 34.44 34.46 14,082
07/23/2015 35.01 35.02 34.75 34.87 24,285
07/22/2015 34.78 34.8799 34.7 34.83 14,635
07/21/2015 34.6 34.87 34.6 34.87 5,298
07/20/2015 34.26 34.559 34.26 34.35 14,807
07/17/2015 34.07 34.29 33.97 34.07 23,701
07/16/2015 34.1 34.1299 33.8409 33.91 14,818
07/15/2015 34.47 34.66 34.1088 34.21 22,694
07/14/2015 34.58 34.6186 34.4264 34.56 8,628
07/13/2015 34.62 34.62 34.0688 34.18 39,753
07/10/2015 34.217 34.49 34.21 34.48 75,934
07/09/2015 34.63 34.63 34.3401 34.42 98,695
07/08/2015 34.42 34.71 34.42 34.48 28,853
07/07/2015 34.2 34.428 34.07 34.35 35,258
07/06/2015 34.68 34.82 34.47 34.52 19,595
07/02/2015 34.91 35.14 34.9001 34.92 15,633
07/01/2015 35.13 35.13 34.77 34.82 57,054
06/30/2015 34.77 34.77 34.53 34.68 8,784
06/29/2015 34.94 34.98 34.72 34.83 23,505
06/26/2015 35.29 35.29 35 35.07 41,115
06/25/2015 35.48 35.48 35.29 35.31 29,229
06/24/2015 36.335 36.48 36.2552 36.45 5,500
06/23/2015 36.08 36.32 35.9 36.3 17,546
06/22/2015 36.71 36.71 36.4101 36.55 44,741
06/19/2015 36.88 36.88 36.55 36.56 11,631
06/18/2015 37.04 37.0999 36.7417 36.85 11,973
06/17/2015 37.08 37.27 36.621 37.15 38,683
06/16/2015 37.43 37.6999 37.36 37.6112 11,090
06/15/2015 37.81 37.81 37.45 37.64 19,052
06/12/2015 37.74 37.74 37.35 37.67 19,421
06/11/2015 38.05 38.11 37.6201 37.89 27,976
06/10/2015 38.47 38.78 38.47 38.78 14,704
06/09/2015 38.63 38.68 38.43 38.61 167,392
06/08/2015 38.45 38.81 38.36 38.8 35,799
06/05/2015 38.12 38.3499 38.03 38.06 19,568
06/04/2015 38.6799 38.6799 38.257 38.4499 14,215
06/03/2015 38.63 38.9499 38.54 38.5832 11,525
06/02/2015 38.5 38.88 38.5 38.69 31,983
06/01/2015 38.33 38.33 37.909 37.909 46,389
05/29/2015 38.15 38.42 37.91 38.12 67,833
05/28/2015 38.07 38.3 37.9 38.03 40,285
*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?