New Zealand Ishares MSCI ETF (NQ: ENZL )

45.49 -0.11 (-0.24%)
Official Closing Price Updated: 4:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 45.36 45.55 45.36 45.49 3,644 -0.11(-0.24%)
Mar 27, 2024 45.60 45.60 45.60 45.60 244 +0.07(+0.15%)
Mar 26, 2024 45.71 45.85 45.53 45.53 2,022 -0.11(-0.24%)
Mar 25, 2024 45.66 45.88 45.64 45.64 1,778 +0.35(+0.77%)
Mar 22, 2024 45.48 45.54 45.29 45.29 6,046 +0.19(+0.42%)
Mar 21, 2024 45.06 45.15 45.06 45.10 765 -0.39(-0.86%)
Mar 20, 2024 44.71 45.49 44.71 45.49 1,910 +0.49(+1.09%)
Mar 19, 2024 44.96 45.00 44.94 45.00 2,944 +0.02(+0.04%)
Mar 18, 2024 45.16 45.16 44.83 44.98 3,910 -0.12(-0.27%)
Mar 15, 2024 45.17 45.17 44.87 45.10 5,194 -0.35(-0.77%)
Mar 14, 2024 45.42 45.45 45.36 45.45 4,320 -0.32(-0.70%)
Mar 13, 2024 45.90 45.90 45.47 45.77 363,053 -0.10(-0.22%)
Mar 12, 2024 45.79 45.93 45.67 45.87 3,263 -0.14(-0.29%)
Mar 11, 2024 45.92 46.01 45.83 46.01 5,971 -0.20(-0.42%)
Mar 08, 2024 46.29 46.29 45.95 46.20 6,460 +0.11(+0.24%)
Mar 07, 2024 46.10 46.33 46.03 46.09 14,020 +0.55(+1.21%)
Mar 06, 2024 45.61 45.85 45.54 45.54 1,694 +0.52(+1.16%)
Mar 05, 2024 45.18 45.26 45.02 45.02 3,509 -0.06(-0.13%)
Mar 04, 2024 45.20 45.31 45.08 45.08 3,831 -0.49(-1.08%)
Mar 01, 2024 45.28 45.57 45.08 45.57 4,123 +0.53(+1.18%)
Feb 29, 2024 45.25 45.30 45.04 45.04 3,204 -0.21(-0.46%)
Feb 28, 2024 45.03 45.30 45.03 45.25 1,954 -0.38(-0.83%)
Feb 27, 2024 45.50 45.63 45.40 45.63 983 -0.01(-0.02%)
Feb 26, 2024 45.63 45.67 45.52 45.64 2,251 -0.24(-0.52%)
Feb 23, 2024 45.67 45.88 45.65 45.88 2,978 +0.33(+0.72%)
Feb 22, 2024 45.37 45.74 45.31 45.55 5,304 +0.90(+2.02%)
Feb 21, 2024 44.86 44.86 44.50 44.65 4,921 +0.06(+0.13%)
Feb 20, 2024 44.97 45.00 44.58 44.59 9,305 -1.04(-2.28%)
Feb 16, 2024 45.57 45.63 45.57 45.63 1,646 +0.48(+1.06%)
Feb 15, 2024 45.23 45.42 45.15 45.15 108,597 +0.40(+0.89%)
Feb 14, 2024 45.03 45.13 44.58 44.75 161,095 +0.23(+0.52%)
Feb 13, 2024 44.96 45.04 44.19 44.52 16,799 -1.48(-3.22%)
Feb 12, 2024 45.91 46.10 45.80 46.00 3,947 -0.55(-1.18%)
Feb 09, 2024 46.36 46.69 46.26 46.55 4,138 +0.37(+0.80%)
Feb 08, 2024 46.36 46.36 46.12 46.18 4,773 -0.69(-1.47%)
Feb 07, 2024 46.96 46.98 46.83 46.87 2,531 +0.15(+0.32%)
Feb 06, 2024 46.37 46.80 46.37 46.72 3,821 +0.54(+1.17%)
Feb 05, 2024 46.14 46.43 46.14 46.18 4,721 -0.11(-0.24%)
Feb 02, 2024 46.36 46.62 46.06 46.29 10,730 -0.64(-1.36%)
Feb 01, 2024 46.57 47.03 46.57 46.93 58,167 +0.88(+1.91%)
Jan 31, 2024 47.02 47.02 46.05 46.05 18,384 -0.90(-1.92%)
Jan 30, 2024 46.78 46.95 46.52 46.95 4,066 -0.27(-0.57%)
Jan 29, 2024 46.89 47.27 46.87 47.22 7,097 +0.32(+0.68%)
Jan 26, 2024 46.84 47.14 46.83 46.90 5,958 +0.02(+0.04%)
Jan 25, 2024 46.94 47.01 46.78 46.88 5,049 +0.03(+0.06%)
Jan 24, 2024 47.45 47.45 46.85 46.85 9,291 +0.53(+1.14%)
Jan 23, 2024 46.22 46.40 46.00 46.32 3,012 +0.48(+1.05%)
Jan 22, 2024 46.05 46.06 45.81 45.84 3,550 -0.34(-0.74%)
Jan 19, 2024 46.02 46.34 45.98 46.18 8,476 -0.25(-0.54%)
Jan 18, 2024 46.48 46.48 46.20 46.43 2,278 -0.06(-0.13%)
Jan 17, 2024 46.21 46.61 46.21 46.49 4,759 -0.23(-0.49%)
Jan 16, 2024 46.95 47.11 46.70 46.72 26,111 -1.40(-2.91%)
Jan 12, 2024 48.27 48.51 48.01 48.12 4,945 +0.28(+0.59%)
Jan 11, 2024 47.76 47.90 47.34 47.84 2,199 +0.08(+0.17%)
Jan 10, 2024 47.67 47.81 47.67 47.76 10,220 -0.25(-0.52%)
Jan 09, 2024 47.90 48.01 47.78 48.01 950 +0.01(+0.02%)
Jan 08, 2024 47.50 48.00 47.50 48.00 3,921 +0.27(+0.57%)
Jan 05, 2024 48.11 48.11 47.57 47.73 1,410 +0.25(+0.53%)
Jan 04, 2024 47.51 47.69 47.48 47.48 2,174 +0.26(+0.55%)
Jan 03, 2024 47.42 47.54 47.22 47.22 4,475 -0.54(-1.13%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.