Skip to main content

New Zealand Ishares MSCI ETF (NQ: ENZL )

46.01 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 18, 2024 45.49 46.01 45.49 46.01 4,319 +1.00(+2.22%)
Jun 17, 2024 45.23 45.28 44.90 45.01 10,009 -0.69(-1.52%)
Jun 14, 2024 45.51 45.87 45.36 45.70 3,863 -0.34(-0.73%)
Jun 13, 2024 45.86 46.04 45.84 46.04 2,407 -0.26(-0.56%)
Jun 12, 2024 46.39 46.46 46.18 46.30 2,844 +0.79(+1.74%)
Jun 11, 2024 45.24 45.51 45.05 45.51 5,086 -0.13(-0.28%)
Jun 10, 2024 45.11 45.73 45.11 45.64 20,247 +0.11(+0.25%)
Jun 07, 2024 46.14 46.14 45.35 45.52 18,496 -1.42(-3.02%)
Jun 06, 2024 46.71 47.03 46.70 46.94 16,234 -0.52(-1.10%)
Jun 05, 2024 47.27 47.48 47.03 47.46 5,052 +1.31(+2.85%)
Jun 04, 2024 46.00 46.15 45.96 46.15 3,500 +0.09(+0.19%)
Jun 03, 2024 46.15 46.33 45.97 46.06 12,762 -0.24(-0.51%)
May 31, 2024 46.03 46.30 45.74 46.30 15,987 +1.72(+3.85%)
May 30, 2024 44.48 44.86 44.37 44.58 8,209 +0.00(+0.00%)
May 29, 2024 44.70 44.81 44.54 44.58 7,561 +0.27(+0.60%)
May 28, 2024 44.78 44.78 44.31 44.31 6,168 -1.04(-2.30%)
May 24, 2024 45.23 45.35 45.17 45.35 4,140 +0.56(+1.24%)
May 23, 2024 45.35 45.35 44.69 44.80 5,324 +0.30(+0.67%)
May 22, 2024 44.82 45.00 44.27 44.50 10,603 -0.46(-1.02%)
May 21, 2024 44.75 44.96 44.66 44.96 6,462 +0.11(+0.24%)
May 20, 2024 45.07 45.15 44.84 44.85 9,541 -0.69(-1.53%)
May 17, 2024 45.16 45.54 45.16 45.54 4,023 +0.35(+0.77%)
May 16, 2024 45.19 45.35 45.16 45.19 2,654 +0.14(+0.31%)
May 15, 2024 44.34 45.15 44.34 45.06 24,863 +0.49(+1.09%)
May 14, 2024 44.51 44.61 44.40 44.57 1,613 +0.06(+0.13%)
May 13, 2024 44.49 44.51 44.28 44.51 2,320 -0.43(-0.95%)
May 10, 2024 45.14 45.14 44.77 44.94 2,996 +0.00(+0.00%)
May 09, 2024 44.70 44.96 44.70 44.94 1,892 +0.21(+0.47%)
May 08, 2024 44.59 45.04 44.59 44.73 1,723 -0.21(-0.46%)
May 07, 2024 45.04 45.04 44.94 44.94 5,301 -0.20(-0.44%)
May 06, 2024 45.09 45.26 44.96 45.14 16,474 -0.27(-0.59%)
May 03, 2024 45.35 45.56 45.23 45.40 1,025 +1.02(+2.30%)
May 02, 2024 44.10 44.68 44.10 44.38 3,862 +0.65(+1.50%)
May 01, 2024 43.90 44.33 43.55 43.73 4,618 -0.24(-0.54%)
Apr 30, 2024 44.44 44.44 43.96 43.96 8,979 -1.01(-2.25%)
Apr 29, 2024 44.65 44.98 44.56 44.98 6,016 +1.04(+2.37%)
Apr 26, 2024 44.04 44.06 43.88 43.93 2,739 -0.28(-0.63%)
Apr 25, 2024 43.71 44.23 43.61 44.21 6,114 -0.09(-0.20%)
Apr 24, 2024 44.29 44.30 44.11 44.30 673 +0.60(+1.36%)
Apr 23, 2024 43.66 44.01 43.53 43.71 36,587 -0.29(-0.65%)
Apr 22, 2024 43.81 44.26 43.81 43.99 2,683 +0.33(+0.75%)
Apr 19, 2024 43.77 43.90 43.67 43.67 2,209 +0.00(+0.00%)
Apr 18, 2024 43.84 43.84 43.67 43.67 410 -0.66(-1.48%)
Apr 17, 2024 44.08 44.32 44.03 44.32 780 +0.68(+1.57%)
Apr 16, 2024 43.73 43.81 43.58 43.64 1,866 -0.33(-0.74%)
Apr 15, 2024 44.58 44.59 43.96 43.96 3,320 -0.33(-0.74%)
Apr 12, 2024 44.40 44.40 44.18 44.29 2,093 -0.71(-1.59%)
Apr 11, 2024 44.60 45.01 44.59 45.01 1,815 +0.28(+0.62%)
Apr 10, 2024 45.05 45.05 44.63 44.73 12,602 -0.52(-1.14%)
Apr 09, 2024 45.26 45.26 45.04 45.24 6,939 +0.18(+0.40%)
Apr 08, 2024 45.16 45.23 45.03 45.07 2,755 -0.28(-0.61%)
Apr 05, 2024 45.09 45.34 45.09 45.34 3,805 +0.39(+0.88%)
Apr 04, 2024 45.38 45.52 44.95 44.95 2,655 -0.16(-0.35%)
Apr 03, 2024 44.91 45.11 44.84 45.11 4,452 +0.00(+0.00%)
Apr 02, 2024 45.03 45.23 44.85 45.11 9,459 +0.38(+0.84%)
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.