iShares MSCI New Zealand ETF (ENZL)
NasdaqGM - NasdaqGM Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time period:
18 Apr 2023 - 18 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 18 Apr 2024 | 44.17 | 44.00 | 44.00 | 44.00 | 44.00 | 400 |
| 17 Apr 2024 | 44.43 | 44.66 | 44.37 | 44.66 | 44.66 | 800 |
| 16 Apr 2024 | 44.06 | 44.14 | 43.91 | 43.97 | 43.97 | 1,900 |
| 15 Apr 2024 | 44.92 | 44.93 | 44.30 | 44.30 | 44.30 | 3,300 |
| 12 Apr 2024 | 44.74 | 44.74 | 44.52 | 44.63 | 44.63 | 2,100 |
| 11 Apr 2024 | 44.94 | 45.35 | 44.93 | 45.35 | 45.35 | 1,800 |
| 10 Apr 2024 | 45.39 | 45.39 | 44.97 | 45.07 | 45.07 | 12,500 |
| 09 Apr 2024 | 45.61 | 45.61 | 45.38 | 45.59 | 45.59 | 6,900 |
| 08 Apr 2024 | 45.51 | 45.58 | 45.37 | 45.41 | 45.41 | 2,700 |
| 05 Apr 2024 | 45.43 | 45.69 | 45.43 | 45.69 | 45.69 | 3,800 |
| 04 Apr 2024 | 45.73 | 45.87 | 45.29 | 45.29 | 45.29 | 2,600 |
| 03 Apr 2024 | 45.25 | 45.45 | 45.18 | 45.45 | 45.45 | 4,400 |
| 02 Apr 2024 | 45.37 | 45.58 | 45.19 | 45.45 | 45.45 | 9,400 |
| 01 Apr 2024 | 45.50 | 45.50 | 45.06 | 45.07 | 45.07 | 6,100 |
| 28 Mar 2024 | 45.36 | 45.56 | 45.36 | 45.49 | 45.49 | 3,600 |
| 27 Mar 2024 | 45.60 | 45.60 | 45.60 | 45.60 | 45.60 | 200 |
| 26 Mar 2024 | 45.71 | 45.85 | 45.53 | 45.53 | 45.53 | 2,000 |
| 25 Mar 2024 | 45.66 | 45.88 | 45.64 | 45.64 | 45.64 | 1,800 |
| 22 Mar 2024 | 45.48 | 45.54 | 45.29 | 45.29 | 45.29 | 6,000 |
| 21 Mar 2024 | 45.06 | 45.15 | 45.06 | 45.10 | 45.10 | 800 |
| 20 Mar 2024 | 44.71 | 45.49 | 44.71 | 45.49 | 45.49 | 1,900 |
| 19 Mar 2024 | 44.96 | 45.00 | 44.94 | 45.00 | 45.00 | 2,900 |
| 18 Mar 2024 | 45.16 | 45.16 | 44.83 | 44.98 | 44.98 | 3,900 |
| 15 Mar 2024 | 45.17 | 45.17 | 44.87 | 45.10 | 45.10 | 5,200 |
| 14 Mar 2024 | 45.42 | 45.45 | 45.36 | 45.45 | 45.45 | 4,300 |
| 13 Mar 2024 | 45.90 | 45.90 | 45.47 | 45.77 | 45.77 | 363,100 |
| 12 Mar 2024 | 45.79 | 45.93 | 45.67 | 45.87 | 45.87 | 3,300 |
| 11 Mar 2024 | 45.92 | 46.01 | 45.83 | 46.01 | 46.01 | 6,000 |
| 08 Mar 2024 | 46.29 | 46.29 | 45.96 | 46.20 | 46.20 | 6,500 |
| 07 Mar 2024 | 46.10 | 46.33 | 46.03 | 46.09 | 46.09 | 14,000 |
| 06 Mar 2024 | 45.61 | 45.85 | 45.54 | 45.54 | 45.54 | 1,700 |
| 05 Mar 2024 | 45.18 | 45.26 | 45.02 | 45.02 | 45.02 | 3,500 |
| 04 Mar 2024 | 45.20 | 45.31 | 45.08 | 45.08 | 45.08 | 3,800 |
| 01 Mar 2024 | 45.28 | 45.57 | 45.08 | 45.57 | 45.57 | 4,100 |
| 29 Feb 2024 | 45.25 | 45.30 | 45.04 | 45.04 | 45.04 | 3,200 |
| 28 Feb 2024 | 45.03 | 45.30 | 45.03 | 45.25 | 45.25 | 2,000 |
| 27 Feb 2024 | 45.50 | 45.63 | 45.40 | 45.63 | 45.63 | 1,000 |
| 26 Feb 2024 | 45.63 | 45.67 | 45.52 | 45.64 | 45.64 | 2,300 |
| 23 Feb 2024 | 45.67 | 45.88 | 45.65 | 45.88 | 45.88 | 3,000 |
| 22 Feb 2024 | 45.37 | 45.74 | 45.31 | 45.55 | 45.55 | 5,300 |
| 21 Feb 2024 | 44.86 | 44.86 | 44.50 | 44.65 | 44.65 | 4,900 |
| 20 Feb 2024 | 44.97 | 45.00 | 44.58 | 44.59 | 44.59 | 9,300 |
| 16 Feb 2024 | 45.57 | 45.63 | 45.57 | 45.63 | 45.63 | 1,600 |
| 15 Feb 2024 | 45.23 | 45.42 | 45.15 | 45.15 | 45.15 | 108,600 |
| 14 Feb 2024 | 45.03 | 45.13 | 44.58 | 44.75 | 44.75 | 161,100 |
| 13 Feb 2024 | 44.96 | 45.04 | 44.19 | 44.52 | 44.52 | 16,800 |
| 12 Feb 2024 | 45.91 | 46.10 | 45.80 | 46.00 | 46.00 | 3,900 |
| 09 Feb 2024 | 46.36 | 46.69 | 46.26 | 46.55 | 46.55 | 4,100 |
| 08 Feb 2024 | 46.36 | 46.36 | 46.12 | 46.18 | 46.18 | 4,800 |
| 07 Feb 2024 | 46.96 | 46.99 | 46.83 | 46.87 | 46.87 | 2,500 |
| 06 Feb 2024 | 46.37 | 46.80 | 46.37 | 46.72 | 46.72 | 3,800 |
| 05 Feb 2024 | 46.14 | 46.43 | 46.14 | 46.18 | 46.18 | 4,700 |
| 02 Feb 2024 | 46.36 | 46.62 | 46.06 | 46.29 | 46.29 | 10,700 |
| 01 Feb 2024 | 46.57 | 47.03 | 46.57 | 46.93 | 46.93 | 58,200 |
| 31 Jan 2024 | 47.02 | 47.02 | 46.05 | 46.05 | 46.05 | 18,400 |
| 30 Jan 2024 | 46.79 | 46.95 | 46.52 | 46.95 | 46.95 | 4,100 |
| 29 Jan 2024 | 46.89 | 47.27 | 46.87 | 47.22 | 47.22 | 7,100 |
| 26 Jan 2024 | 46.84 | 47.14 | 46.83 | 46.90 | 46.90 | 6,000 |
| 25 Jan 2024 | 46.94 | 47.01 | 46.78 | 46.88 | 46.88 | 5,000 |
| 24 Jan 2024 | 47.45 | 47.45 | 46.85 | 46.85 | 46.85 | 9,300 |
| 23 Jan 2024 | 46.22 | 46.40 | 46.00 | 46.32 | 46.32 | 3,000 |
| 22 Jan 2024 | 46.05 | 46.06 | 45.81 | 45.84 | 45.84 | 3,600 |
| 19 Jan 2024 | 46.02 | 46.34 | 45.98 | 46.18 | 46.18 | 8,500 |
| 18 Jan 2024 | 46.48 | 46.48 | 46.20 | 46.43 | 46.43 | 2,300 |
| 17 Jan 2024 | 46.21 | 46.61 | 46.21 | 46.49 | 46.49 | 4,800 |
| 16 Jan 2024 | 46.95 | 47.11 | 46.70 | 46.72 | 46.72 | 26,100 |
| 12 Jan 2024 | 48.27 | 48.51 | 48.01 | 48.12 | 48.12 | 4,900 |
| 11 Jan 2024 | 47.76 | 47.90 | 47.34 | 47.84 | 47.84 | 2,200 |
| 10 Jan 2024 | 47.67 | 47.81 | 47.67 | 47.76 | 47.76 | 10,200 |
| 09 Jan 2024 | 47.90 | 48.01 | 47.78 | 48.01 | 48.01 | 1,000 |
| 08 Jan 2024 | 47.50 | 48.00 | 47.50 | 48.00 | 48.00 | 3,900 |
| 05 Jan 2024 | 48.11 | 48.11 | 47.57 | 47.73 | 47.73 | 1,400 |
| 04 Jan 2024 | 47.51 | 47.69 | 47.48 | 47.48 | 47.48 | 2,200 |
| 03 Jan 2024 | 47.42 | 47.54 | 47.22 | 47.22 | 47.22 | 4,500 |
| 02 Jan 2024 | 48.06 | 48.20 | 47.76 | 47.76 | 47.76 | 4,700 |
| 29 Dec 2023 | 48.50 | 48.69 | 48.49 | 48.50 | 48.50 | 2,900 |
| 28 Dec 2023 | 48.45 | 48.85 | 48.39 | 48.56 | 48.56 | 7,100 |
| 27 Dec 2023 | 48.15 | 48.34 | 48.08 | 48.24 | 48.24 | 5,100 |
| 26 Dec 2023 | 47.78 | 48.17 | 47.77 | 47.92 | 47.92 | 4,700 |
| 22 Dec 2023 | 47.89 | 47.99 | 47.59 | 47.69 | 47.69 | 6,500 |
| 21 Dec 2023 | 47.54 | 47.78 | 47.52 | 47.73 | 47.73 | 3,000 |
| 20 Dec 2023 | 47.57 | 47.85 | 47.13 | 47.13 | 47.13 | 8,100 |
| 20 Dec 2023 | 0.981 Dividend | |||||
| 19 Dec 2023 | 48.42 | 48.70 | 48.41 | 48.67 | 47.69 | 22,700 |
| 18 Dec 2023 | 48.06 | 48.06 | 47.79 | 47.79 | 46.83 | 3,000 |
| 15 Dec 2023 | 47.49 | 47.72 | 47.33 | 47.33 | 46.38 | 3,800 |
| 14 Dec 2023 | 48.08 | 48.40 | 47.82 | 48.04 | 47.07 | 8,900 |
| 13 Dec 2023 | 47.07 | 47.96 | 46.93 | 47.87 | 46.91 | 7,900 |
| 12 Dec 2023 | 46.03 | 46.37 | 46.03 | 46.30 | 45.37 | 29,300 |
| 11 Dec 2023 | 46.68 | 46.78 | 46.53 | 46.59 | 45.65 | 7,300 |
| 08 Dec 2023 | 46.93 | 47.12 | 46.71 | 46.84 | 45.90 | 6,000 |
| 07 Dec 2023 | 46.87 | 47.17 | 46.82 | 47.09 | 46.14 | 7,100 |
| 06 Dec 2023 | 46.97 | 46.97 | 46.35 | 46.39 | 45.45 | 5,100 |
| 05 Dec 2023 | 45.97 | 46.20 | 45.97 | 46.00 | 45.07 | 4,400 |
| 04 Dec 2023 | 46.20 | 46.35 | 46.20 | 46.22 | 45.29 | 2,500 |
| 01 Dec 2023 | 46.65 | 47.32 | 46.65 | 47.21 | 46.26 | 4,100 |
| 30 Nov 2023 | 46.50 | 46.55 | 45.95 | 46.49 | 45.55 | 13,800 |
| 29 Nov 2023 | 46.16 | 46.39 | 45.77 | 46.12 | 45.19 | 34,700 |
| 28 Nov 2023 | 45.52 | 45.77 | 45.49 | 45.69 | 44.77 | 35,200 |
| 27 Nov 2023 | 45.02 | 45.15 | 44.89 | 45.10 | 44.19 | 9,200 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.