Quantcast

iShares MSCI New Zealand ETF Historical Stock Prices

ENZL 
$51.51
*  
0.40
0.78%
Get ENZL Alerts
*Delayed - data as of Mar. 26, 2019  -  Find a broker to begin trading ENZL now
Exchange:NASDAQ

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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 25-DEC-2018 TO 25-MAR-2019

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 51.45 51.66 51.40 51.51 10,016
03/25/2019 50.99 51.315 50.95 51.11 17,964
03/22/2019 50.7 50.91 50.58 50.58 11,935
03/21/2019 50.636 50.65 50.49 50.64 7,606
03/20/2019 50.42 50.93 50.1 50.42 166,740
03/19/2019 50.85 50.93 50.52 50.74 11,889
03/18/2019 50.78 50.87 50.7 50.85 19,767
03/15/2019 50.55 50.65 50.44 50.53 18,725
03/14/2019 50.06 50.21 50.01 50.19 9,922
03/13/2019 49.9 50.34 49.9 50.3 22,895
03/12/2019 50.14 50.28 50.14 50.17 6,128
03/11/2019 49.89 50.2699 49.89 50.17 22,497
03/08/2019 49.79 50.09 49.77 50.08 15,457
03/07/2019 49.56 49.91 49.48 49.48 75,342
03/06/2019 49.88 49.97 49.6142 49.72 10,318
03/05/2019 49.9 50.1 49.7001 49.98 42,481
03/04/2019 50.34 50.34 49.7257 49.99 40,841
03/01/2019 49.92 50.19 49.6701 49.9 57,741
02/28/2019 49.52 49.5399 49.33 49.44 18,824
02/27/2019 49.58 49.74 49.31 49.58 24,852
02/26/2019 50.17 50.23 50.0121 50.23 15,021
02/25/2019 50.24 50.31 50.0817 50.1607 21,908
02/22/2019 49.68 49.92 49.4687 49.75 52,680
02/21/2019 49.49 49.66 49.31 49.4453 8,836
02/20/2019 49.59 49.74 49.32 49.645 20,819
02/19/2019 49.04 49.65 48.49 49.57 40,394
02/15/2019 49.65 49.9 49.52 49.77 61,718
02/14/2019 49.35 49.55 49.03 49.36 59,598
02/13/2019 49.44 49.8821 49.44 49.55 68,146
02/12/2019 49 49.1227 48.94 49.01 5,990
02/11/2019 48.63 48.92 48.58 48.68 35,939
02/08/2019 48.33 48.53 48.32 48.46 39,739
02/07/2019 48.37 48.39 48.05 48.05 468,509
02/06/2019 48.67 48.77 48.38 48.47 12,882
02/05/2019 48.85 49.1 48.85 48.96 11,718
02/04/2019 48.2 48.448 48.01 48.4 60,269
02/01/2019 48.39 48.5 48.28 48.37 26,494
01/31/2019 48.61 48.9 48.44 48.6 102,224
01/30/2019 47.73 48.53 47.52 48.21 24,824
01/29/2019 48.46 48.46 48.05 48.05 18,202
01/28/2019 48.71 48.86 48.4848 48.6 13,541
01/25/2019 48.65 49.1 48.515 49.03 16,238
01/24/2019 48.24 48.41 48.01 48.23 28,834
01/23/2019 48.29 48.59 48.21 48.455 15,172
01/22/2019 47.84 47.95 47.6686 47.76 40,616
01/18/2019 48.11 48.36 48.11 48.19 86,952
01/17/2019 47.77 48.35 47.71 48.25 25,996
01/16/2019 47.76 47.99 47.55 47.81 40,159
01/15/2019 47.89 47.95 47.645 47.7 22,302
01/14/2019 47.77 47.98 47.72 47.94 5,562
01/11/2019 47.47 47.9 47.422 47.73 78,191
01/10/2019 47.29 47.4 47.08 47.4 7,926
01/09/2019 47.26 47.46 47.2505 47.28 13,739
01/08/2019 46.44 46.44 46.03 46.29 96,114
01/07/2019 46.46 46.76 46.32 46.67 40,464
01/04/2019 45.64 46.6 45.64 46.45 17,071
01/03/2019 45.54 45.7318 45.38 45.53 8,533
01/02/2019 45.02 45.97 45.02 45.77 250,427
12/31/2018 46.18 46.31 45.89 46.02 19,838
12/28/2018 46.27 46.38 45.96 46.03 41,017
12/27/2018 45.93 46.5 45.87 46.5 24,065
12/26/2018 45.28 45.95 45.06 45.95 55,630
*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?

Smart Portfolio