Singapore markets closed

iShares MSCI New Zealand ETF (ENZL)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
63.87+0.08 (+0.13%)
At close: 4:00PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
22 Oct 202163.8064.1563.8063.8763.873,800
21 Oct 202163.9864.5363.6963.7963.797,900
20 Oct 202164.1065.0164.1064.4964.4922,100
19 Oct 202163.5963.8463.4663.6463.644,500
18 Oct 202162.4762.6562.3962.5562.552,800
15 Oct 202162.9763.0862.7363.0863.087,200
14 Oct 202162.6662.7962.4262.7762.775,600
13 Oct 202161.4862.1361.4862.1362.136,400
12 Oct 202161.5561.8161.4361.5161.515,900
11 Oct 202161.5361.7261.2361.4561.4512,400
08 Oct 202161.9862.0061.7361.8261.821,800
07 Oct 202161.7162.1461.4662.0562.057,500
06 Oct 202161.6362.3161.5162.3162.3116,400
05 Oct 202162.6163.1562.6062.7462.747,000
04 Oct 202163.2263.2262.6362.7662.7611,600
01 Oct 202162.4762.8162.1562.6662.6619,000
30 Sep 202161.9562.3361.2961.7561.7516,100
29 Sep 202161.7061.7061.3061.4061.4018,500
28 Sep 202162.1962.2261.5861.8261.8215,300
27 Sep 202162.1062.9862.1062.9662.9611,200
24 Sep 202163.3063.4663.2163.4663.464,900
23 Sep 202164.1164.4664.0964.3964.396,400
22 Sep 202163.3163.7862.9963.4263.425,500
21 Sep 202162.9063.4462.8263.2663.264,900
20 Sep 202162.9262.9562.3562.9562.9529,200
17 Sep 202163.3763.4862.9563.3163.3111,600
16 Sep 202162.7763.2862.7763.2863.2833,700
15 Sep 202163.1063.6163.0063.3063.3061,500
14 Sep 202163.7463.7463.2363.2363.2313,700
13 Sep 202164.0564.4963.7563.9563.958,600
10 Sep 202163.6763.8163.3763.3763.379,600
09 Sep 202163.6763.9063.6163.6663.669,300
08 Sep 202164.0164.1163.6163.6863.6821,100
07 Sep 202164.8064.8064.3564.4964.4915,100
03 Sep 202164.5964.7764.4964.7764.7717,800
02 Sep 202163.9864.5463.9864.4264.4213,000
01 Sep 202163.5563.8963.5563.5863.5820,500
31 Aug 202163.3363.4763.0363.4563.4512,400
30 Aug 202163.0563.1362.7963.0663.068,800
27 Aug 202162.3463.0662.1162.8462.8435,800
26 Aug 202162.1262.1561.7262.1362.1335,900
25 Aug 202162.5262.9462.0662.6862.6830,000
24 Aug 202161.9262.1561.7361.9761.9716,800
23 Aug 202161.6061.9561.3361.5661.5663,200
20 Aug 202160.8061.2260.8061.2261.2221,100
19 Aug 202160.6761.0860.6760.9760.979,800
18 Aug 202160.0860.4059.7259.9959.999,900
17 Aug 202159.9960.3159.8160.2960.2943,300
16 Aug 202161.1761.3561.0361.1261.122,700
13 Aug 202161.4161.6261.1961.6261.6210,300
12 Aug 202161.0661.1060.8560.9760.9717,100
11 Aug 202161.6861.7861.5561.6961.694,600
10 Aug 202161.3661.5161.3661.4761.473,300
09 Aug 202161.4261.5161.0061.1361.136,600
06 Aug 202162.0162.0161.5861.8161.814,800
05 Aug 202161.9962.2361.9962.0362.037,900
04 Aug 202162.2362.3762.0662.0662.067,500
03 Aug 202161.4461.8061.4461.6761.678,100
02 Aug 202160.7360.9060.6160.6160.611,900
30 Jul 202160.9160.9260.4060.4460.448,000
29 Jul 202161.3261.7361.3261.4761.4713,800
28 Jul 202160.4160.6060.3260.5560.554,500
27 Jul 202160.5960.5960.1860.3060.306,000
26 Jul 202161.3361.5961.3361.3961.392,800
23 Jul 202161.6761.8661.6461.8661.865,600
22 Jul 202161.5361.5361.0861.4861.4818,300
21 Jul 202161.2361.7561.1561.6061.6014,900
20 Jul 202160.4961.0060.4960.9360.936,700
19 Jul 202160.7060.8360.2560.3960.3912,900
16 Jul 202161.6861.7361.3661.4461.447,200
15 Jul 202161.3061.3060.9261.2061.2015,900
14 Jul 202162.1062.1561.9261.9461.9417,700
13 Jul 202161.5061.7761.4561.5261.526,400
12 Jul 202161.6462.0561.6461.8561.858,600
09 Jul 202161.6162.1061.5961.9861.9811,500
08 Jul 202161.1461.2560.7761.0561.05298,700
07 Jul 202162.0062.1761.7361.9561.9510,200
06 Jul 202161.9961.9961.2361.5061.5013,200
02 Jul 202161.3661.6961.0061.6461.6411,900
01 Jul 202161.0761.2060.7860.8260.828,800
30 Jun 202160.6260.9660.2560.7260.7214,500
29 Jun 202161.3661.4661.2061.2061.2013,200
28 Jun 202161.3361.4561.1361.1461.1413,200
25 Jun 202161.7861.8061.6261.7261.724,700
24 Jun 202161.3861.7261.3861.7261.723,600
23 Jun 202161.0961.1860.6860.8960.8918,500
22 Jun 202160.3060.5560.3060.5560.5516,100
21 Jun 202160.4160.9860.3660.7560.757,200
18 Jun 202160.1560.6059.7759.9159.9111,800
17 Jun 202161.0161.5060.6061.0061.0024,500
16 Jun 202162.0562.3361.3561.4461.448,300
15 Jun 202162.2562.5061.7961.8961.8929,500
14 Jun 202161.7561.8161.6061.7461.748,600
11 Jun 202161.9662.2061.8562.0662.067,700
10 Jun 202162.1362.3861.9762.0662.067,500
10 Jun 20210.562 Dividend
09 Jun 202163.0863.1162.7762.8062.2418,700
08 Jun 202163.0163.0862.6862.9162.3549,600
07 Jun 202162.8862.8962.6462.8562.2927,300
04 Jun 202162.5362.9762.5362.6462.0813,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...