Advertisement
U.S. markets close in 2 hours 41 minutes

iShares MSCI New Zealand ETF (ENZL)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
45.47-0.13 (-0.30%)
As of 01:00PM EDT. Market open.
Advertisement
Time Period:
Mar 28, 2023 - Mar 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 202445.4645.4745.4645.4745.471,254
Mar 27, 202445.6045.6045.6045.6045.60200
Mar 26, 202445.7145.8545.5345.5345.532,000
Mar 25, 202445.6645.8845.6445.6445.641,800
Mar 22, 202445.4845.5445.2945.2945.296,000
Mar 21, 202445.0645.1545.0645.1045.10800
Mar 20, 202444.7145.4944.7145.4945.491,900
Mar 19, 202444.9645.0044.9445.0045.002,900
Mar 18, 202445.1645.1644.8344.9844.983,900
Mar 15, 202445.1745.1744.8745.1045.105,200
Mar 14, 202445.4245.4545.3645.4545.454,300
Mar 13, 202445.9045.9045.4745.7745.77363,100
Mar 12, 202445.7945.9345.6745.8745.873,300
Mar 11, 202445.9246.0145.8346.0146.016,000
Mar 08, 202446.2946.2945.9646.2046.206,500
Mar 07, 202446.1046.3346.0346.0946.0914,000
Mar 06, 202445.6145.8545.5445.5445.541,700
Mar 05, 202445.1845.2645.0245.0245.023,500
Mar 04, 202445.2045.3145.0845.0845.083,800
Mar 01, 202445.2845.5745.0845.5745.574,100
Feb 29, 202445.2545.3045.0445.0445.043,200
Feb 28, 202445.0345.3045.0345.2545.252,000
Feb 27, 202445.5045.6345.4045.6345.631,000
Feb 26, 202445.6345.6745.5245.6445.642,300
Feb 23, 202445.6745.8845.6545.8845.883,000
Feb 22, 202445.3745.7445.3145.5545.555,300
Feb 21, 202444.8644.8644.5044.6544.654,900
Feb 20, 202444.9745.0044.5844.5944.599,300
Feb 16, 202445.5745.6345.5745.6345.631,600
Feb 15, 202445.2345.4245.1545.1545.15108,600
Feb 14, 202445.0345.1344.5844.7544.75161,100
Feb 13, 202444.9645.0444.1944.5244.5216,800
Feb 12, 202445.9146.1045.8046.0046.003,900
Feb 09, 202446.3646.6946.2646.5546.554,100
Feb 08, 202446.3646.3646.1246.1846.184,800
Feb 07, 202446.9646.9946.8346.8746.872,500
Feb 06, 202446.3746.8046.3746.7246.723,800
Feb 05, 202446.1446.4346.1446.1846.184,700
Feb 02, 202446.3646.6246.0646.2946.2910,700
Feb 01, 202446.5747.0346.5746.9346.9358,200
Jan 31, 202447.0247.0246.0546.0546.0518,400
Jan 30, 202446.7946.9546.5246.9546.954,100
Jan 29, 202446.8947.2746.8747.2247.227,100
Jan 26, 202446.8447.1446.8346.9046.906,000
Jan 25, 202446.9447.0146.7846.8846.885,000
Jan 24, 202447.4547.4546.8546.8546.859,300
Jan 23, 202446.2246.4046.0046.3246.323,000
Jan 22, 202446.0546.0645.8145.8445.843,600
Jan 19, 202446.0246.3445.9846.1846.188,500
Jan 18, 202446.4846.4846.2046.4346.432,300
Jan 17, 202446.2146.6146.2146.4946.494,800
Jan 16, 202446.9547.1146.7046.7246.7226,100
Jan 12, 202448.2748.5148.0148.1248.124,900
Jan 11, 202447.7647.9047.3447.8447.842,200
Jan 10, 202447.6747.8147.6747.7647.7610,200
Jan 09, 202447.9048.0147.7848.0148.011,000
Jan 08, 202447.5048.0047.5048.0048.003,900
Jan 05, 202448.1148.1147.5747.7347.731,400
Jan 04, 202447.5147.6947.4847.4847.482,200
Jan 03, 202447.4247.5447.2247.2247.224,500
Jan 02, 202448.0648.2047.7647.7647.764,700
Dec 29, 202348.5048.6948.4948.5048.502,900
Dec 28, 202348.4548.8548.3948.5648.567,100
Dec 27, 202348.1548.3448.0848.2448.245,100
Dec 26, 202347.7848.1747.7747.9247.924,700
Dec 22, 202347.8947.9947.5947.6947.696,500
Dec 21, 202347.5447.7847.5247.7347.733,000
Dec 20, 202347.5747.8547.1347.1347.138,100
Dec 20, 20230.981 Dividend
Dec 19, 202348.4248.7048.4148.6747.6922,700
Dec 18, 202348.0648.0647.7947.7946.833,000
Dec 15, 202347.4947.7247.3347.3346.383,800
Dec 14, 202348.0848.4047.8248.0447.078,900
Dec 13, 202347.0747.9646.9347.8746.917,900
Dec 12, 202346.0346.3746.0346.3045.3729,300
Dec 11, 202346.6846.7846.5346.5945.657,300
Dec 08, 202346.9347.1246.7146.8445.906,000
Dec 07, 202346.8747.1746.8247.0946.147,100
Dec 06, 202346.9746.9746.3546.3945.455,100
Dec 05, 202345.9746.2045.9746.0045.074,400
Dec 04, 202346.2046.3546.2046.2245.292,500
Dec 01, 202346.6547.3246.6547.2146.264,100
Nov 30, 202346.5046.5545.9546.4945.5513,800
Nov 29, 202346.1646.3945.7746.1245.1934,700
Nov 28, 202345.5245.7745.4945.6944.7735,200
Nov 27, 202345.0245.1544.8945.1044.199,200
Nov 24, 202344.7745.2444.7745.0344.124,200
Nov 22, 202344.1944.3444.1544.2543.365,400
Nov 21, 202345.2745.2744.4944.7143.816,700
Nov 20, 202344.7145.4644.7045.0744.1623,000
Nov 17, 202344.1944.5044.1944.3243.433,800
Nov 16, 202344.6844.7244.2144.2443.354,900
Nov 15, 202345.1945.2544.9145.1344.225,900
Nov 14, 202344.3144.9444.2844.8743.9715,600
Nov 13, 202343.3443.5243.1543.1542.2846,000
Nov 10, 202343.6043.7443.5843.7042.823,900
Nov 09, 202344.2644.3043.7343.7342.854,900
Nov 08, 202344.3244.3343.9743.9743.082,300
Nov 07, 202344.1744.3844.1544.2443.353,100
Nov 06, 202344.6744.7444.5044.5043.605,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...