Skip to main content

New Zealand Ishares MSCI ETF (NQ: ENZL )

46.01 +1.00 (+2.22%)
Official Closing Price Updated: 4:15 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 59.50 59.69 59.43 59.59 11,564 +0.24(+0.41%)
Oct 28, 2021 59.27 59.50 59.27 59.35 11,475 -0.07(-0.13%)
Oct 27, 2021 59.36 59.56 59.25 59.42 3,738 -0.18(-0.30%)
Oct 26, 2021 59.75 59.60 3,876 -0.36(-0.61%)
Oct 25, 2021 59.90 59.98 59.72 59.96 3,830 +0.35(+0.58%)
Oct 22, 2021 59.55 59.87 59.62 4,034 +0.07(+0.13%)
Oct 21, 2021 59.72 60.23 59.45 59.54 8,415 -0.65(-1.09%)
Oct 20, 2021 59.83 60.68 59.83 60.20 23,691 +0.79(+1.34%)
Oct 19, 2021 59.36 59.59 59.23 59.40 4,841 +1.02(+1.74%)
Oct 18, 2021 58.31 58.48 58.24 58.38 3,017 -0.49(-0.84%)
Oct 15, 2021 58.78 58.88 58.55 58.88 7,684 +0.29(+0.49%)
Oct 14, 2021 58.49 58.61 58.26 58.59 5,984 +0.60(+1.03%)
Oct 13, 2021 57.39 57.99 57.39 57.99 6,839 +0.58(+1.01%)
Oct 12, 2021 57.45 57.69 57.34 57.41 6,288 +0.06(+0.10%)
Oct 11, 2021 57.43 57.61 57.15 57.36 13,249 -0.35(-0.60%)
Oct 08, 2021 57.85 57.87 57.62 57.70 1,964 -0.21(-0.37%)
Oct 07, 2021 57.60 58.00 57.37 57.92 8,076 -0.24(-0.42%)
Oct 06, 2021 57.53 58.16 57.41 58.16 17,526 -0.40(-0.69%)
Oct 05, 2021 58.44 58.94 58.43 58.56 7,506 +0.05(+0.08%)
Oct 04, 2021 59.01 59.01 58.46 58.52 12,271 +0.03(+0.05%)
Oct 01, 2021 58.31 58.63 58.01 58.49 20,321 +0.85(+1.47%)
Sep 30, 2021 57.82 58.18 57.21 57.64 17,211 +0.33(+0.57%)
Sep 29, 2021 57.59 57.59 57.22 57.31 19,833 -0.39(-0.68%)
Sep 28, 2021 58.05 58.08 57.48 57.70 16,375 -1.06(-1.81%)
Sep 27, 2021 57.96 58.79 57.96 58.77 11,989 -0.47(-0.79%)
Sep 24, 2021 59.08 59.23 59.00 59.23 5,248 -0.87(-1.44%)
Sep 23, 2021 59.84 60.17 59.82 60.10 6,872 +0.91(+1.53%)
Sep 22, 2021 59.09 59.53 58.80 59.20 5,929 +0.15(+0.25%)
Sep 21, 2021 58.71 59.22 58.64 59.05 5,269 +0.29(+0.49%)
Sep 20, 2021 58.73 58.76 58.20 58.76 31,303 -0.34(-0.57%)
Sep 17, 2021 59.15 59.25 58.76 59.09 12,423 +0.03(+0.05%)
Sep 16, 2021 58.59 59.07 58.59 59.07 36,150 -0.02(-0.03%)
Sep 15, 2021 58.90 59.37 58.80 59.08 65,872 +0.07(+0.11%)
Sep 14, 2021 59.50 59.50 59.02 59.02 14,730 -0.67(-1.13%)
Sep 13, 2021 59.78 60.20 59.51 59.69 9,192 +0.54(+0.92%)
Sep 10, 2021 59.43 59.56 59.15 59.15 10,292 -0.27(-0.45%)
Sep 09, 2021 59.43 59.64 59.37 59.42 9,919 -0.02(-0.03%)
Sep 08, 2021 59.75 59.84 59.37 59.43 22,559 -0.76(-1.26%)
Sep 07, 2021 60.48 60.48 60.06 60.20 16,151 -0.26(-0.43%)
Sep 03, 2021 60.29 60.46 60.19 60.46 19,034 +0.33(+0.54%)
Sep 02, 2021 59.72 60.24 59.72 60.13 13,996 +0.78(+1.32%)
Sep 01, 2021 59.32 59.63 59.32 59.35 21,989 +0.12(+0.20%)
Aug 31, 2021 59.11 59.24 58.83 59.22 13,246 +0.37(+0.62%)
Aug 30, 2021 58.85 58.93 58.61 58.86 9,432 +0.20(+0.34%)
Aug 27, 2021 58.19 58.86 57.97 58.66 38,403 +0.66(+1.14%)
Aug 26, 2021 57.98 58.01 57.61 57.99 38,420 -0.51(-0.88%)
Aug 25, 2021 58.36 58.75 57.93 58.51 32,181 +0.66(+1.15%)
Aug 24, 2021 57.80 58.01 57.62 57.84 18,033 +0.38(+0.67%)
Aug 23, 2021 57.50 57.82 57.24 57.46 67,731 +0.32(+0.56%)
Aug 20, 2021 56.75 57.14 56.75 57.14 22,562 +0.23(+0.40%)
Aug 19, 2021 56.63 57.01 56.63 56.91 10,492 +0.91(+1.62%)
Aug 18, 2021 56.08 56.38 55.74 56.00 10,603 -0.27(-0.48%)
Aug 17, 2021 55.99 56.29 55.83 56.27 46,438 -0.77(-1.36%)
Aug 16, 2021 57.10 57.26 56.97 57.05 2,880 -0.47(-0.81%)
Aug 13, 2021 57.32 57.52 57.12 57.52 11,087 +0.61(+1.07%)
Aug 12, 2021 56.99 57.03 56.80 56.91 18,369 -0.67(-1.17%)
Aug 11, 2021 57.57 57.67 57.45 57.58 4,981 +0.21(+0.36%)
Aug 10, 2021 57.27 57.41 57.27 57.38 3,555 +0.32(+0.56%)
Aug 09, 2021 57.33 57.41 56.94 57.06 7,097 -0.63(-1.10%)
Aug 06, 2021 57.88 57.88 57.48 57.69 5,189 -0.21(-0.35%)
Aug 05, 2021 57.86 58.09 57.86 57.90 8,436 -0.03(-0.05%)
Aug 04, 2021 58.09 58.22 57.93 57.93 8,011 +0.36(+0.63%)
Aug 03, 2021 57.35 57.68 57.35 57.56 8,691 +0.99(+1.75%)
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.