Skip to main content

New Zealand Ishares MSCI ETF (NQ: ENZL )

45.70 -0.34 (-0.73%)
Official Closing Price Updated: 4:15 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 41.47 41.48 41.17 41.31 54,550 -0.16(-0.39%)
May 30, 2018 41.11 41.48 40.91 41.47 9,819 +1.23(+3.05%)
May 29, 2018 40.49 40.52 40.10 40.24 34,945 -0.35(-0.85%)
May 25, 2018 40.59 40.59 40.59 0 -0.03(-0.06%)
May 24, 2018 40.59 40.65 40.40 40.61 11,305 +0.14(+0.36%)
May 23, 2018 40.15 40.56 40.12 40.47 37,050 +0.08(+0.19%)
May 22, 2018 40.67 40.70 40.38 40.39 17,825 -0.25(-0.60%)
May 21, 2018 40.56 40.68 40.53 40.64 9,286 +0.14(+0.33%)
May 18, 2018 40.50 40.60 40.36 40.50 12,188 +0.30(+0.74%)
May 17, 2018 40.28 40.39 40.19 40.21 9,985 -0.12(-0.29%)
May 16, 2018 40.15 40.36 40.12 40.33 7,828 -0.26(-0.65%)
May 15, 2018 40.63 40.67 40.34 40.59 20,681 -0.31(-0.77%)
May 14, 2018 41.16 41.28 40.89 40.90 4,662 -0.35(-0.84%)
May 11, 2018 41.17 41.25 41.05 41.25 15,437 +0.25(+0.60%)
May 10, 2018 40.93 41.10 40.93 41.00 24,731 -0.19(-0.45%)
May 09, 2018 40.94 41.24 40.94 41.19 38,154 +0.42(+1.04%)
May 08, 2018 40.74 40.83 40.45 40.77 27,722 -0.25(-0.60%)
May 07, 2018 41.07 41.16 41.00 41.01 3,840 -0.14(-0.33%)
May 04, 2018 40.70 41.25 40.70 41.15 25,865 +0.18(+0.43%)
May 03, 2018 40.94 41.05 40.44 40.97 48,427 +0.67(+1.66%)
May 02, 2018 40.59 40.62 40.30 40.30 27,171 +0.15(+0.38%)
May 01, 2018 40.29 40.29 40.01 40.15 80,207 -0.09(-0.23%)
Apr 30, 2018 40.57 40.70 40.24 40.24 9,545 -0.35(-0.85%)
Apr 27, 2018 40.28 40.69 40.16 40.59 149,015 +0.40(+0.99%)
Apr 26, 2018 40.02 40.24 39.78 40.19 34,169 +0.47(+1.17%)
Apr 25, 2018 39.75 40.46 39.45 39.73 10,786 -0.25(-0.61%)
Apr 24, 2018 40.79 40.79 39.87 39.97 11,454 -0.31(-0.78%)
Apr 23, 2018 41.33 41.33 40.17 40.28 99,311 -0.28(-0.69%)
Apr 20, 2018 40.76 40.88 40.48 40.56 28,556 -0.68(-1.64%)
Apr 19, 2018 41.47 41.59 41.15 41.24 12,798 -0.47(-1.14%)
Apr 18, 2018 41.88 41.88 41.59 41.71 110,643 -0.05(-0.12%)
Apr 17, 2018 41.81 41.82 41.62 41.77 29,134 -0.60(-1.42%)
Apr 16, 2018 42.25 42.40 42.16 42.37 25,916 -0.05(-0.12%)
Apr 13, 2018 42.40 42.58 42.22 42.42 81,786 +0.03(+0.06%)
Apr 12, 2018 42.31 42.71 42.26 42.39 8,278 -0.12(-0.28%)
Apr 11, 2018 42.45 42.63 42.27 42.51 25,571 -0.26(-0.61%)
Apr 10, 2018 42.65 42.80 42.49 42.77 35,369 +0.26(+0.62%)
Apr 09, 2018 42.34 42.60 41.94 42.51 92,653 +1.09(+2.64%)
Apr 06, 2018 41.55 41.78 41.39 41.42 23,729 -0.10(-0.24%)
Apr 05, 2018 41.50 41.95 41.43 41.52 38,747 -0.41(-0.97%)
Apr 04, 2018 41.38 42.10 41.31 41.93 20,387 +0.40(+0.96%)
Apr 03, 2018 41.11 41.67 41.11 41.53 29,875 +0.58(+1.43%)
Apr 02, 2018 41.16 41.37 40.70 40.94 128,753 -0.36(-0.88%)
Mar 29, 2018 41.31 41.31 41.31 0 +0.27(+0.66%)
Mar 28, 2018 41.48 42.11 41.01 41.04 34,585 -0.65(-1.56%)
Mar 27, 2018 42.20 42.24 41.60 41.69 36,756 -0.68(-1.60%)
Mar 26, 2018 42.05 42.38 41.93 42.37 11,603 +0.48(+1.15%)
Mar 23, 2018 42.20 42.44 41.88 41.88 53,677 -0.04(-0.10%)
Mar 22, 2018 42.21 42.21 41.88 41.93 26,064 -0.49(-1.16%)
Mar 21, 2018 42.04 42.49 41.94 42.42 49,453 +0.81(+1.95%)
Mar 20, 2018 41.66 41.77 41.52 41.60 23,156 -0.14(-0.34%)
Mar 19, 2018 41.72 42.44 41.46 41.75 50,499 +0.00(+0.00%)
Mar 16, 2018 41.92 41.99 41.71 41.75 46,761 -0.27(-0.64%)
Mar 15, 2018 42.25 42.28 41.94 42.02 11,402 -0.16(-0.38%)
Mar 14, 2018 42.26 42.32 42.06 42.18 18,947 +0.01(+0.02%)
Mar 13, 2018 42.49 42.68 42.17 42.17 46,847 +0.03(+0.06%)
Mar 12, 2018 42.15 42.32 41.99 42.15 38,772 +0.18(+0.42%)
Mar 09, 2018 41.74 42.04 41.74 41.97 48,863 +0.45(+1.08%)
Mar 08, 2018 41.46 41.52 41.33 41.52 13,788 +0.09(+0.22%)
Mar 07, 2018 41.25 41.44 41.10 41.43 22,593 -0.13(-0.31%)
Mar 06, 2018 41.50 41.55 41.32 41.55 39,628 +0.47(+1.15%)
Mar 05, 2018 40.80 41.22 40.78 41.08 55,977 -0.13(-0.31%)
Mar 02, 2018 40.83 41.21 40.65 41.21 66,445 +0.25(+0.60%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.