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.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-01-26 | 52.32 | 52.53 | ↑$0.21 (0.40%) | 51.84 | 52.54 | 17.95K |
| 2023-01-25 | 51.78 | 52.12 | ↑$0.34 (0.65%) | 51.38 | 52.19 | 20.44K |
| 2023-01-24 | 51.70 | 51.89 | ↑$0.19 (0.37%) | 51.39 | 51.92 | 19.24K |
| 2023-01-23 | 51.58 | 51.88 | ↑$0.30 (0.58%) | 51.28 | 51.95 | 18.47K |
| 2023-01-20 | 51.46 | 51.98 | ↑$0.52 (1.01%) | 51.46 | 52.34 | 34.33K |
| 2023-01-19 | 50.68 | 50.96 | ↑$0.28 (0.55%) | 50.50 | 50.97 | 11.50K |
| 2023-01-18 | 52.03 | 51.21 | ↓$0.82 (-1.58%) | 51.13 | 52.09 | 16.46K |
| 2023-01-17 | 51.09 | 51.28 | ↑$0.19 (0.37%) | 50.79 | 51.34 | 29.99K |
| 2023-01-13 | 49.68 | 50.53 | ↑$0.85 (1.71%) | 49.68 | 50.54 | 12.31K |
| 2023-01-12 | 49.73 | 49.72 | ↓$0.01 (-0.02%) | 49.30 | 50.20 | 28.96K |
| 2023-01-11 | 49.58 | 49.79 | ↑$0.21 (0.42%) | 49.33 | 49.80 | 51.50K |
| 2023-01-10 | 49.84 | 49.98 | ↑$0.14 (0.28%) | 49.57 | 49.98 | 12.39K |
| 2023-01-09 | 49.82 | 49.33 | ↓$0.49 (-0.98%) | 49.33 | 50.04 | 32.07K |
| 2023-01-06 | 48.78 | 49.77 | ↑$0.99 (2.03%) | 48.39 | 49.77 | 19.09K |
| 2023-01-05 | 48.72 | 48.68 | ↓$0.04 (-0.08%) | 48.43 | 48.81 | 34.93K |
| 2023-01-04 | 49.38 | 49.06 | ↓$0.32 (-0.65%) | 48.86 | 49.38 | 51.42K |
| 2023-01-03 | 47.23 | 47.86 | ↑$0.63 (1.33%) | 47.23 | 48.18 | 306.89K |
| 2022-12-30 | 48.64 | 48.55 | ↓$0.09 (-0.19%) | 48.28 | 48.64 | 41.92K |
| 2022-12-29 | 48.81 | 49.21 | ↑$0.40 (0.81%) | 48.81 | 49.33 | 30.82K |
| 2022-12-28 | 48.76 | 48.38 | ↓$0.38 (-0.78%) | 48.28 | 48.76 | 23.03K |
| 2022-12-27 | 48.33 | 48.29 | ↓$0.05 (-0.09%) | 48.26 | 48.52 | 10.27K |
| 2022-12-23 | 48.15 | 48.51 | ↑$0.36 (0.75%) | 48.06 | 48.61 | 68.73K |
| 2022-12-22 | 47.86 | 47.86 | ↑$0.00 (0.00%) | 47.55 | 48.13 | 143.81K |
| 2022-12-21 | 48.05 | 48.15 | ↑$0.10 (0.21%) | 48.03 | 48.33 | 16.52K |
| 2022-12-20 | 48.12 | 48.20 | ↑$0.08 (0.17%) | 48.04 | 48.45 | 8.69K |
| 2022-12-19 | 48.85 | 48.59 | ↓$0.26 (-0.53%) | 48.52 | 48.97 | 6.06K |
| 2022-12-16 | 48.61 | 48.75 | ↑$0.14 (0.29%) | 48.61 | 48.89 | 6.13K |
| 2022-12-15 | 48.97 | 48.60 | ↓$0.37 (-0.76%) | 48.58 | 49.18 | 11.15K |
| 2022-12-14 | 49.68 | 49.39 | ↓$0.29 (-0.58%) | 49.39 | 49.85 | 5.10K |
| 2022-12-13 | 50.35 | 49.96 | ↓$0.39 (-0.77%) | 49.82 | 50.42 | 10.69K |
Create an account or log in to view more rows.
$ENZL good place to average up
$ENZL Pamp it higher...
$ENZL I bought the dip
$ENZL News?
$ENZL time to run
$ENZL it begins tomorrow
$ENZL whelp. you win this round. goodluck
$ENZL when's the offering?
$ENZL Momentum is building...
$ENZL shorters eat my shit