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

Date	Open	High	Low	Close*	Adj. close**	Volume
27 Jan 2023	-	-	-	-	-	-
26 Jan 2023	52.32	52.54	51.84	52.53	52.53	18,000
25 Jan 2023	51.78	52.19	51.38	52.12	52.12	20,400
24 Jan 2023	51.70	51.93	51.39	51.89	51.89	19,200
23 Jan 2023	51.58	51.95	51.28	51.88	51.88	18,500
20 Jan 2023	51.46	52.34	51.46	51.98	51.98	34,300
19 Jan 2023	50.68	50.97	50.39	50.96	50.96	11,500
18 Jan 2023	52.03	52.09	51.13	51.21	51.21	16,500
17 Jan 2023	51.09	51.34	50.79	51.28	51.28	30,100
13 Jan 2023	49.68	50.54	49.68	50.53	50.53	12,300
12 Jan 2023	49.73	50.20	49.16	49.72	49.72	29,000
11 Jan 2023	49.58	49.80	49.33	49.79	49.79	51,500
10 Jan 2023	49.84	49.98	49.57	49.98	49.98	12,400
09 Jan 2023	49.82	50.04	49.33	49.33	49.33	32,100
06 Jan 2023	48.78	49.77	48.39	49.77	49.77	19,100
05 Jan 2023	48.72	48.81	48.42	48.68	48.68	34,900
04 Jan 2023	49.38	49.38	48.86	49.06	49.06	51,400
03 Jan 2023	47.23	48.18	47.23	47.86	47.86	306,900
30 Dec 2022	48.64	48.64	48.28	48.55	48.55	41,900
29 Dec 2022	48.81	49.33	48.81	49.21	49.21	30,800
28 Dec 2022	48.76	48.76	48.28	48.38	48.38	23,000
27 Dec 2022	48.33	48.52	48.26	48.29	48.29	10,300
23 Dec 2022	48.15	48.61	48.06	48.51	48.51	68,700
22 Dec 2022	47.86	48.13	47.55	47.86	47.86	143,800
21 Dec 2022	48.05	48.33	48.03	48.15	48.15	16,500
20 Dec 2022	48.12	48.45	48.04	48.20	48.20	8,700
19 Dec 2022	48.85	48.97	48.52	48.59	48.59	6,100
16 Dec 2022	48.61	48.90	48.61	48.75	48.75	6,100
15 Dec 2022	48.97	49.09	48.58	48.60	48.60	11,100
14 Dec 2022	49.68	49.85	49.39	49.39	49.39	5,100
13 Dec 2022	50.35	50.42	49.81	49.96	49.96	10,700
12 Dec 2022	49.34	49.41	49.12	49.29	49.29	4,900
09 Dec 2022	49.63	49.87	49.58	49.58	49.58	14,100
08 Dec 2022	49.41	49.88	49.41	49.63	49.63	13,300
07 Dec 2022	49.32	49.58	49.29	49.29	49.29	8,300
06 Dec 2022	49.02	49.10	48.89	49.01	49.01	11,100
05 Dec 2022	49.96	49.96	48.89	49.07	49.07	4,000
02 Dec 2022	49.49	49.96	49.49	49.94	49.94	4,100
01 Dec 2022	49.45	49.87	49.37	49.63	49.63	25,200
30 Nov 2022	47.90	48.82	47.64	48.77	48.77	22,100
29 Nov 2022	46.99	47.27	46.96	47.00	47.00	3,100
28 Nov 2022	46.62	46.82	45.87	45.87	45.87	47,800
25 Nov 2022	47.10	47.26	47.06	47.06	47.06	2,600
23 Nov 2022	46.50	46.86	46.50	46.75	46.75	3,500
22 Nov 2022	46.42	46.75	46.38	46.63	46.63	14,200
21 Nov 2022	46.55	46.65	46.33	46.46	46.46	4,200
18 Nov 2022	46.71	46.78	46.47	46.59	46.59	8,500
17 Nov 2022	45.57	46.04	45.44	45.97	45.97	14,500
16 Nov 2022	46.28	46.29	45.77	45.77	45.77	45,600
15 Nov 2022	46.00	46.18	45.67	45.83	45.83	8,900
14 Nov 2022	45.22	45.42	44.93	44.93	44.93	7,900
11 Nov 2022	45.34	45.94	45.34	45.88	45.88	5,600
10 Nov 2022	44.51	45.00	44.48	44.93	44.93	20,100
09 Nov 2022	43.23	43.82	43.16	43.24	43.24	5,600
08 Nov 2022	44.09	44.61	43.97	44.35	44.35	14,600
07 Nov 2022	44.61	44.77	44.39	44.51	44.51	4,600
04 Nov 2022	44.29	44.74	44.10	44.61	44.61	12,900
03 Nov 2022	42.68	43.11	42.66	42.81	42.81	11,000
02 Nov 2022	43.98	44.34	43.23	43.23	43.23	55,700
01 Nov 2022	44.51	44.67	43.71	43.86	43.86	26,600
31 Oct 2022	43.48	43.63	43.38	43.61	43.61	9,400
28 Oct 2022	42.36	43.24	42.36	43.08	43.08	14,100
27 Oct 2022	42.87	42.98	42.66	42.68	42.68	6,000
26 Oct 2022	42.32	42.88	42.32	42.64	42.64	15,500
25 Oct 2022	41.45	41.99	41.44	41.86	41.86	9,300
24 Oct 2022	41.11	41.38	41.02	41.22	41.22	6,000
21 Oct 2022	40.60	41.62	40.55	41.52	41.52	18,900
20 Oct 2022	41.09	41.42	40.75	40.86	40.86	14,600
19 Oct 2022	41.02	41.19	40.80	40.95	40.95	10,100
18 Oct 2022	41.34	41.34	40.55	40.92	40.92	64,900
17 Oct 2022	40.82	40.91	40.49	40.64	40.64	8,000
14 Oct 2022	40.73	40.73	39.82	39.82	39.82	12,200
13 Oct 2022	39.58	40.95	39.50	40.81	40.81	7,800
12 Oct 2022	40.37	40.94	40.24	40.33	40.33	7,000
11 Oct 2022	40.75	41.18	40.51	40.53	40.53	6,900
10 Oct 2022	40.69	40.81	40.27	40.45	40.45	35,100
07 Oct 2022	41.62	41.65	41.05	41.17	41.17	15,700
06 Oct 2022	41.92	42.06	41.56	41.57	41.57	5,500
05 Oct 2022	42.17	42.72	42.01	42.49	42.49	8,400
04 Oct 2022	42.28	42.71	42.16	42.62	42.62	22,800
03 Oct 2022	41.63	42.10	41.56	41.88	41.88	8,200
30 Sept 2022	41.57	42.00	41.01	41.18	41.18	18,800
29 Sept 2022	41.98	42.25	41.73	42.06	42.06	35,300
28 Sept 2022	41.85	42.70	41.62	42.65	42.65	7,500
27 Sept 2022	42.40	42.48	41.46	41.82	41.82	16,600
26 Sept 2022	43.01	43.23	42.27	42.43	42.43	18,000
23 Sept 2022	43.82	43.82	43.03	43.07	43.07	14,300
22 Sept 2022	44.96	45.06	44.52	44.75	44.75	22,000
21 Sept 2022	44.91	45.16	44.34	44.34	44.34	9,800
20 Sept 2022	45.12	45.21	44.84	45.00	45.00	6,900
19 Sept 2022	45.43	45.84	45.34	45.74	45.74	16,800
16 Sept 2022	45.70	46.06	45.66	45.98	45.98	86,600
15 Sept 2022	46.05	46.36	45.70	45.84	45.84	23,900
14 Sept 2022	46.22	46.50	46.01	46.06	46.06	47,000
13 Sept 2022	46.84	46.95	46.05	46.10	46.10	18,200
12 Sept 2022	48.18	48.36	48.04	48.05	48.05	13,400
09 Sept 2022	47.64	47.95	47.64	47.88	47.88	44,000
08 Sept 2022	46.40	46.87	46.21	46.67	46.67	21,500
07 Sept 2022	46.01	46.66	46.01	46.58	46.58	11,100
06 Sept 2022	46.87	46.87	46.01	46.01	46.01	21,900
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1007,764.28+3.17(+0.04%)

FTSE 25019,908.93-6.58(-0.03%)

AIM867.07+1.66(+0.19%)

GBP/EUR1.1377-0.0012(-0.10%)

GBP/USD1.2366-0.0041(-0.3339%)

BTC-GBP18,564.28-225.87(-1.20%)

iShares MSCI New Zealand ETF (ENZL)

FTSE 100
7,764.28
+3.17(+0.04%)

FTSE 250
19,908.93
-6.58(-0.03%)

AIM
867.07
+1.66(+0.19%)

GBP/EUR
1.1377
-0.0012(-0.10%)

GBP/USD
1.2366
-0.0041(-0.3339%)

BTC-GBP
18,564.28
-225.87(-1.20%)