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.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
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 |
2024-03-14 | 45.42 | 45.45 | ↑$0.03 (0.07%) | 45.36 | 45.45 | 4.32K |
2024-03-13 | 45.90 | 45.77 | ↓$0.13 (-0.28%) | 45.47 | 45.90 | 213.05K |
2024-03-12 | 45.79 | 45.87 | ↑$0.08 (0.17%) | 45.67 | 45.93 | 3.05K |
2024-03-11 | 45.92 | 46.01 | ↑$0.09 (0.19%) | 45.83 | 46.01 | 5.96K |
2024-03-08 | 46.29 | 46.20 | ↓$0.09 (-0.19%) | 45.96 | 46.29 | 6.45K |
2024-03-07 | 46.10 | 46.09 | ↓$0.01 (-0.02%) | 46.03 | 46.33 | 14.02K |
2024-03-06 | 45.61 | 45.54 | ↓$0.07 (-0.15%) | 45.54 | 45.85 | 1.69K |
2024-03-05 | 45.18 | 45.02 | ↓$0.16 (-0.35%) | 45.02 | 45.26 | 3.51K |
2024-03-04 | 45.20 | 45.08 | ↓$0.12 (-0.27%) | 45.08 | 45.31 | 3.79K |
2024-03-01 | 45.14 | 45.57 | ↑$0.43 (0.95%) | 45.08 | 45.57 | 4.08K |
2024-02-29 | 45.25 | 45.04 | ↓$0.21 (-0.46%) | 45.04 | 45.30 | 3.20K |
2024-02-28 | 45.03 | 45.25 | ↑$0.22 (0.49%) | 45.03 | 45.30 | 1.90K |
2024-02-27 | 45.50 | 45.63 | ↑$0.13 (0.29%) | 45.40 | 45.63 | 0.98K |
2024-02-26 | 45.63 | 45.64 | ↑$0.01 (0.02%) | 45.52 | 45.67 | 2.25K |
2024-02-23 | 45.67 | 45.88 | ↑$0.21 (0.46%) | 45.66 | 45.88 | 2.98K |
2024-02-22 | 45.37 | 45.55 | ↑$0.18 (0.40%) | 45.31 | 45.74 | 5.30K |
2024-02-21 | 44.86 | 44.65 | ↓$0.21 (-0.47%) | 44.50 | 44.86 | 4.92K |
2024-02-20 | 44.97 | 44.59 | ↓$0.38 (-0.85%) | 44.58 | 45.00 | 9.31K |
2024-02-16 | 45.57 | 45.63 | ↑$0.06 (0.13%) | 45.57 | 45.63 | 1.65K |
2024-02-15 | 45.23 | 45.15 | ↓$0.08 (-0.18%) | 45.15 | 45.42 | 108.55K |
Create an account or log in to view more rows.
$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?
$ENZL time to run