iShares MSCI New Zealand ETF (ENZL) Historical Stock Data

52.53 ↑0.41 (0.80%)
As of Market Close on January 26th, 2023.

Historical Data

In the past 30 trading days, ENZL is up 0.16% a day on average. There have been 18 days where iShares MSCI New Zealand ETF closed green and 12 days where ENZL closed red.

DateOpenCloseChangeLowHighVolume
2023-01-2652.3252.53↑$0.21 (0.40%)51.8452.5417.95K
2023-01-2551.7852.12↑$0.34 (0.65%)51.3852.1920.44K
2023-01-2451.7051.89↑$0.19 (0.37%)51.3951.9219.24K
2023-01-2351.5851.88↑$0.30 (0.58%)51.2851.9518.47K
2023-01-2051.4651.98↑$0.52 (1.01%)51.4652.3434.33K
2023-01-1950.6850.96↑$0.28 (0.55%)50.5050.9711.50K
2023-01-1852.0351.21↓$0.82 (-1.58%)51.1352.0916.46K
2023-01-1751.0951.28↑$0.19 (0.37%)50.7951.3429.99K
2023-01-1349.6850.53↑$0.85 (1.71%)49.6850.5412.31K
2023-01-1249.7349.72↓$0.01 (-0.02%)49.3050.2028.96K
2023-01-1149.5849.79↑$0.21 (0.42%)49.3349.8051.50K
2023-01-1049.8449.98↑$0.14 (0.28%)49.5749.9812.39K
2023-01-0949.8249.33↓$0.49 (-0.98%)49.3350.0432.07K
2023-01-0648.7849.77↑$0.99 (2.03%)48.3949.7719.09K
2023-01-0548.7248.68↓$0.04 (-0.08%)48.4348.8134.93K
2023-01-0449.3849.06↓$0.32 (-0.65%)48.8649.3851.42K
2023-01-0347.2347.86↑$0.63 (1.33%)47.2348.18306.89K
2022-12-3048.6448.55↓$0.09 (-0.19%)48.2848.6441.92K
2022-12-2948.8149.21↑$0.40 (0.81%)48.8149.3330.82K
2022-12-2848.7648.38↓$0.38 (-0.78%)48.2848.7623.03K
2022-12-2748.3348.29↓$0.05 (-0.09%)48.2648.5210.27K
2022-12-2348.1548.51↑$0.36 (0.75%)48.0648.6168.73K
2022-12-2247.8647.86↑$0.00 (0.00%)47.5548.13143.81K
2022-12-2148.0548.15↑$0.10 (0.21%)48.0348.3316.52K
2022-12-2048.1248.20↑$0.08 (0.17%)48.0448.458.69K
2022-12-1948.8548.59↓$0.26 (-0.53%)48.5248.976.06K
2022-12-1648.6148.75↑$0.14 (0.29%)48.6148.896.13K
2022-12-1548.9748.60↓$0.37 (-0.76%)48.5849.1811.15K
2022-12-1449.6849.39↓$0.29 (-0.58%)49.3949.855.10K
2022-12-1350.3549.96↓$0.39 (-0.77%)49.8250.4210.69K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

im_drank

$ENZL good place to average up

0 Like Report
Modok

$ENZL time to run

0 Like Report
jchonnee

$ENZL Momentum is building...

0 Like Report