iShares MSCI New Zealand ETF (ENZL) Historical Stock Data
44.27 ↓0.28 (-0.63%)
As of April 26, 2024, 2:35pm EST.
Historical Data
In the past 30 trading days, ENZL is down -0.03% a day on average. There have been 14 days where iShares MSCI New Zealand ETF closed green and 16 days where ENZL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 44.38 | 44.27 | ↓$0.11 (-0.25%) | 44.22 | 44.40 | 2.68K |
| 2024-04-25 | 44.04 | 44.55 | ↑$0.51 (1.16%) | 43.94 | 44.57 | 6.17K |
| 2024-04-24 | 44.63 | 44.64 | ↑$0.01 (0.02%) | 44.45 | 44.64 | 668 |
| 2024-04-23 | 43.99 | 44.04 | ↑$0.05 (0.11%) | 43.86 | 44.35 | 36.31K |
| 2024-04-22 | 44.14 | 44.33 | ↑$0.19 (0.43%) | 44.14 | 44.60 | 2.66K |
| 2024-04-19 | 44.10 | 44.00 | ↓$0.10 (-0.23%) | 44.00 | 44.24 | 2.15K |
| 2024-04-18 | 44.17 | 44.00 | ↓$0.17 (-0.38%) | 44.00 | 44.17 | 407 |
| 2024-04-17 | 44.43 | 44.66 | ↑$0.23 (0.53%) | 44.37 | 44.66 | 774 |
| 2024-04-16 | 44.06 | 43.97 | ↓$0.09 (-0.20%) | 43.93 | 44.14 | 1.85K |
| 2024-04-15 | 44.92 | 44.30 | ↓$0.62 (-1.38%) | 44.30 | 44.93 | 3.29K |
| 2024-04-12 | 44.74 | 44.63 | ↓$0.11 (-0.25%) | 44.52 | 44.74 | 2.08K |
| 2024-04-11 | 44.94 | 45.35 | ↑$0.41 (0.91%) | 44.94 | 45.35 | 1.80K |
| 2024-04-10 | 45.39 | 45.07 | ↓$0.32 (-0.71%) | 44.97 | 45.39 | 12.18K |
| 2024-04-09 | 45.61 | 45.59 | ↓$0.02 (-0.04%) | 45.40 | 45.61 | 6.89K |
| 2024-04-08 | 45.55 | 45.41 | ↓$0.14 (-0.31%) | 45.41 | 45.58 | 2.73K |
| 2024-04-05 | 45.43 | 45.69 | ↑$0.26 (0.57%) | 45.43 | 45.69 | 3.77K |
| 2024-04-04 | 45.73 | 45.29 | ↓$0.44 (-0.96%) | 45.29 | 45.87 | 2.30K |
| 2024-04-03 | 45.25 | 45.45 | ↑$0.20 (0.44%) | 45.18 | 45.45 | 4.42K |
| 2024-04-02 | 45.37 | 45.45 | ↑$0.08 (0.18%) | 45.20 | 45.58 | 9.39K |
| 2024-04-01 | 45.50 | 45.07 | ↓$0.43 (-0.95%) | 45.06 | 45.50 | 6.13K |
| 2024-03-28 | 45.46 | 45.49 | ↑$0.03 (0.07%) | 45.45 | 45.56 | 3.63K |
| 2024-03-27 | 45.60 | 45.60 | ↑$0.00 (0.00%) | 45.60 | 45.60 | 117 |
| 2024-03-26 | 45.71 | 45.53 | ↓$0.18 (-0.39%) | 45.53 | 45.85 | 2.02K |
| 2024-03-25 | 45.66 | 45.64 | ↓$0.02 (-0.04%) | 45.64 | 45.88 | 1.76K |
| 2024-03-22 | 45.48 | 45.29 | ↓$0.19 (-0.42%) | 45.29 | 45.54 | 6.02K |
| 2024-03-21 | 45.06 | 45.10 | ↑$0.04 (0.08%) | 45.06 | 45.15 | 727 |
| 2024-03-20 | 44.81 | 45.49 | ↑$0.68 (1.52%) | 44.81 | 45.49 | 1.91K |
| 2024-03-19 | 44.96 | 45.00 | ↑$0.04 (0.09%) | 44.96 | 45.00 | 2.94K |
| 2024-03-18 | 45.16 | 44.98 | ↓$0.18 (-0.40%) | 44.83 | 45.16 | 3.91K |
| 2024-03-15 | 45.17 | 45.10 | ↓$0.07 (-0.15%) | 44.91 | 45.17 | 3.78K |
Create an account or log in to view more rows.
$ENZL getting this mare ready to run today
$ENZL hows short doing? Keep short pls
we need your money.
$ENZL bears haha
$ENZL I'll say it again slowwwllyyyy! Better stocks to short by far
$ENZL can’t wait to get in this tomorrow lfg
$ENZL what happens?
$ENZL good place to average up
$ENZL Pamp it higher...
$ENZL I bought the dip
$ENZL News?