iShares MSCI New Zealand ETF (ENZL) Historical Stock Data

45.39 ↓0.10 (-0.22%)
As of March 28, 2024, 2:02pm EST.

Historical Data

In the past 30 trading days, ENZL is up 0.01% a day on average. There have been 15 days where iShares MSCI New Zealand ETF closed green and 15 days where ENZL closed red.

DateOpenCloseChangeLowHighVolume
2024-03-2845.4645.49↑$0.03 (0.07%)45.4545.563.63K
2024-03-2745.6045.60↑$0.00 (0.00%)45.6045.60117
2024-03-2645.7145.53↓$0.18 (-0.39%)45.5345.852.02K
2024-03-2545.6645.64↓$0.02 (-0.04%)45.6445.881.76K
2024-03-2245.4845.29↓$0.19 (-0.42%)45.2945.546.02K
2024-03-2145.0645.10↑$0.04 (0.08%)45.0645.15727
2024-03-2044.8145.49↑$0.68 (1.52%)44.8145.491.91K
2024-03-1944.9645.00↑$0.04 (0.09%)44.9645.002.94K
2024-03-1845.1644.98↓$0.18 (-0.40%)44.8345.163.91K
2024-03-1545.1745.10↓$0.07 (-0.15%)44.9145.173.78K
2024-03-1445.4245.45↑$0.03 (0.07%)45.3645.454.32K
2024-03-1345.9045.77↓$0.13 (-0.28%)45.4745.90213.05K
2024-03-1245.7945.87↑$0.08 (0.17%)45.6745.933.05K
2024-03-1145.9246.01↑$0.09 (0.19%)45.8346.015.96K
2024-03-0846.2946.20↓$0.09 (-0.19%)45.9646.296.45K
2024-03-0746.1046.09↓$0.01 (-0.02%)46.0346.3314.02K
2024-03-0645.6145.54↓$0.07 (-0.15%)45.5445.851.69K
2024-03-0545.1845.02↓$0.16 (-0.35%)45.0245.263.51K
2024-03-0445.2045.08↓$0.12 (-0.27%)45.0845.313.79K
2024-03-0145.1445.57↑$0.43 (0.95%)45.0845.574.08K
2024-02-2945.2545.04↓$0.21 (-0.46%)45.0445.303.20K
2024-02-2845.0345.25↑$0.22 (0.49%)45.0345.301.90K
2024-02-2745.5045.63↑$0.13 (0.29%)45.4045.630.98K
2024-02-2645.6345.64↑$0.01 (0.02%)45.5245.672.25K
2024-02-2345.6745.88↑$0.21 (0.46%)45.6645.882.98K
2024-02-2245.3745.55↑$0.18 (0.40%)45.3145.745.30K
2024-02-2144.8644.65↓$0.21 (-0.47%)44.5044.864.92K
2024-02-2044.9744.59↓$0.38 (-0.85%)44.5845.009.31K
2024-02-1645.5745.63↑$0.06 (0.13%)45.5745.631.65K
2024-02-1545.2345.15↓$0.08 (-0.18%)45.1545.42108.55K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

AppleBigTech

$ENZL hows short doing? Keep short pls
we need your money.

0 Like Report
im_drank

$ENZL can’t wait to get in this tomorrow lfg

0 Like Report
im_drank

$ENZL good place to average up

0 Like Report
Modok

$ENZL time to run

0 Like Report