UK Markets close in 3 hrs 31 mins

iShares MSCI New Zealand ETF (ENZL)

NasdaqGM - NasdaqGM Delayed price. Currency in USD
Add to watchlist
52.53+0.41 (+0.80%)
At close: 03:59PM EST
Time period:
27 Jan 2022 - 27 Jan 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
27 Jan 2023------
26 Jan 202352.3252.5451.8452.5352.5318,000
25 Jan 202351.7852.1951.3852.1252.1220,400
24 Jan 202351.7051.9351.3951.8951.8919,200
23 Jan 202351.5851.9551.2851.8851.8818,500
20 Jan 202351.4652.3451.4651.9851.9834,300
19 Jan 202350.6850.9750.3950.9650.9611,500
18 Jan 202352.0352.0951.1351.2151.2116,500
17 Jan 202351.0951.3450.7951.2851.2830,100
13 Jan 202349.6850.5449.6850.5350.5312,300
12 Jan 202349.7350.2049.1649.7249.7229,000
11 Jan 202349.5849.8049.3349.7949.7951,500
10 Jan 202349.8449.9849.5749.9849.9812,400
09 Jan 202349.8250.0449.3349.3349.3332,100
06 Jan 202348.7849.7748.3949.7749.7719,100
05 Jan 202348.7248.8148.4248.6848.6834,900
04 Jan 202349.3849.3848.8649.0649.0651,400
03 Jan 202347.2348.1847.2347.8647.86306,900
30 Dec 202248.6448.6448.2848.5548.5541,900
29 Dec 202248.8149.3348.8149.2149.2130,800
28 Dec 202248.7648.7648.2848.3848.3823,000
27 Dec 202248.3348.5248.2648.2948.2910,300
23 Dec 202248.1548.6148.0648.5148.5168,700
22 Dec 202247.8648.1347.5547.8647.86143,800
21 Dec 202248.0548.3348.0348.1548.1516,500
20 Dec 202248.1248.4548.0448.2048.208,700
19 Dec 202248.8548.9748.5248.5948.596,100
16 Dec 202248.6148.9048.6148.7548.756,100
15 Dec 202248.9749.0948.5848.6048.6011,100
14 Dec 202249.6849.8549.3949.3949.395,100
13 Dec 202250.3550.4249.8149.9649.9610,700
12 Dec 202249.3449.4149.1249.2949.294,900
09 Dec 202249.6349.8749.5849.5849.5814,100
08 Dec 202249.4149.8849.4149.6349.6313,300
07 Dec 202249.3249.5849.2949.2949.298,300
06 Dec 202249.0249.1048.8949.0149.0111,100
05 Dec 202249.9649.9648.8949.0749.074,000
02 Dec 202249.4949.9649.4949.9449.944,100
01 Dec 202249.4549.8749.3749.6349.6325,200
30 Nov 202247.9048.8247.6448.7748.7722,100
29 Nov 202246.9947.2746.9647.0047.003,100
28 Nov 202246.6246.8245.8745.8745.8747,800
25 Nov 202247.1047.2647.0647.0647.062,600
23 Nov 202246.5046.8646.5046.7546.753,500
22 Nov 202246.4246.7546.3846.6346.6314,200
21 Nov 202246.5546.6546.3346.4646.464,200
18 Nov 202246.7146.7846.4746.5946.598,500
17 Nov 202245.5746.0445.4445.9745.9714,500
16 Nov 202246.2846.2945.7745.7745.7745,600
15 Nov 202246.0046.1845.6745.8345.838,900
14 Nov 202245.2245.4244.9344.9344.937,900
11 Nov 202245.3445.9445.3445.8845.885,600
10 Nov 202244.5145.0044.4844.9344.9320,100
09 Nov 202243.2343.8243.1643.2443.245,600
08 Nov 202244.0944.6143.9744.3544.3514,600
07 Nov 202244.6144.7744.3944.5144.514,600
04 Nov 202244.2944.7444.1044.6144.6112,900
03 Nov 202242.6843.1142.6642.8142.8111,000
02 Nov 202243.9844.3443.2343.2343.2355,700
01 Nov 202244.5144.6743.7143.8643.8626,600
31 Oct 202243.4843.6343.3843.6143.619,400
28 Oct 202242.3643.2442.3643.0843.0814,100
27 Oct 202242.8742.9842.6642.6842.686,000
26 Oct 202242.3242.8842.3242.6442.6415,500
25 Oct 202241.4541.9941.4441.8641.869,300
24 Oct 202241.1141.3841.0241.2241.226,000
21 Oct 202240.6041.6240.5541.5241.5218,900
20 Oct 202241.0941.4240.7540.8640.8614,600
19 Oct 202241.0241.1940.8040.9540.9510,100
18 Oct 202241.3441.3440.5540.9240.9264,900
17 Oct 202240.8240.9140.4940.6440.648,000
14 Oct 202240.7340.7339.8239.8239.8212,200
13 Oct 202239.5840.9539.5040.8140.817,800
12 Oct 202240.3740.9440.2440.3340.337,000
11 Oct 202240.7541.1840.5140.5340.536,900
10 Oct 202240.6940.8140.2740.4540.4535,100
07 Oct 202241.6241.6541.0541.1741.1715,700
06 Oct 202241.9242.0641.5641.5741.575,500
05 Oct 202242.1742.7242.0142.4942.498,400
04 Oct 202242.2842.7142.1642.6242.6222,800
03 Oct 202241.6342.1041.5641.8841.888,200
30 Sept 202241.5742.0041.0141.1841.1818,800
29 Sept 202241.9842.2541.7342.0642.0635,300
28 Sept 202241.8542.7041.6242.6542.657,500
27 Sept 202242.4042.4841.4641.8241.8216,600
26 Sept 202243.0143.2342.2742.4342.4318,000
23 Sept 202243.8243.8243.0343.0743.0714,300
22 Sept 202244.9645.0644.5244.7544.7522,000
21 Sept 202244.9145.1644.3444.3444.349,800
20 Sept 202245.1245.2144.8445.0045.006,900
19 Sept 202245.4345.8445.3445.7445.7416,800
16 Sept 202245.7046.0645.6645.9845.9886,600
15 Sept 202246.0546.3645.7045.8445.8423,900
14 Sept 202246.2246.5046.0146.0646.0647,000
13 Sept 202246.8446.9546.0546.1046.1018,200
12 Sept 202248.1848.3648.0448.0548.0513,400
09 Sept 202247.6447.9547.6447.8847.8844,000
08 Sept 202246.4046.8746.2146.6746.6721,500
07 Sept 202246.0146.6646.0146.5846.5811,100
06 Sept 202246.8746.8746.0146.0146.0121,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...