iShares MSCI New Zealand ETF (NQ:ENZL)

Date	Open	High	Low	Close	Volume	Change (%)
May 08, 2025	44.58	44.58	44.23	44.23	4,722	-0.33(-0.74%)
May 07, 2025	45.00	45.00	44.56	44.56	1,846	-0.26(-0.58%)
May 06, 2025	44.80	45.00	44.80	44.82	5,976	+0.33(+0.74%)
May 05, 2025	44.76	44.77	44.48	44.49	2,056	+0.20(+0.45%)
May 02, 2025	44.54	44.54	43.86	44.29	6,456	+1.23(+2.86%)
May 01, 2025	43.11	43.47	43.06	43.06	1,883	+0.45(+1.06%)
Apr 30, 2025	42.13	42.61	42.13	42.61	3,136	-0.74(-1.71%)
Apr 29, 2025	43.31	43.42	43.18	43.35	2,892	-0.25(-0.57%)
Apr 28, 2025	43.58	43.60	43.50	43.60	1,166	-0.16(-0.37%)
Apr 25, 2025	43.47	43.76	43.35	43.76	4,223	-0.05(-0.10%)
Apr 24, 2025	43.30	43.80	43.30	43.80	5,326	+0.98(+2.29%)
Apr 23, 2025	43.45	43.45	42.74	42.82	3,069	-0.27(-0.63%)
Apr 22, 2025	43.30	43.36	42.98	43.09	11,220	-0.29(-0.66%)
Apr 21, 2025	43.64	43.76	43.23	43.38	7,829	-0.12(-0.28%)
Apr 17, 2025	43.60	43.89	43.50	43.50	7,131	+0.47(+1.09%)
Apr 16, 2025	43.19	43.31	42.86	43.03	2,229	+0.35(+0.82%)
Apr 15, 2025	43.00	43.10	42.63	42.68	4,188	-0.42(-0.97%)
Apr 14, 2025	43.00	43.10	42.63	43.10	7,695	+0.71(+1.67%)
Apr 11, 2025	41.85	42.39	41.77	42.39	4,419	+0.60(+1.44%)
Apr 10, 2025	41.28	41.81	41.14	41.79	5,893	+0.43(+1.04%)
Apr 09, 2025	39.97	42.41	39.71	41.36	9,872	+1.88(+4.76%)
Apr 08, 2025	40.68	40.77	39.11	39.48	7,047	+0.09(+0.23%)
Apr 07, 2025	39.28	40.00	38.93	39.39	7,680	-0.76(-1.89%)
Apr 04, 2025	41.33	41.33	39.98	40.15	19,181	-2.57(-6.02%)
Apr 03, 2025	43.32	43.46	42.72	42.72	25,391	+0.05(+0.12%)
Apr 02, 2025	42.65	42.74	42.60	42.67	4,351	+0.28(+0.66%)
Apr 01, 2025	42.06	42.49	42.01	42.39	4,338	+0.31(+0.74%)
Mar 31, 2025	41.78	42.08	41.65	42.08	2,655	+0.03(+0.07%)
Mar 28, 2025	42.15	42.29	42.05	42.05	1,847	-0.55(-1.29%)
Mar 27, 2025	42.49	42.69	42.49	42.60	3,202	+0.12(+0.28%)
Mar 26, 2025	42.69	42.81	42.32	42.48	2,585	+0.07(+0.17%)
Mar 25, 2025	42.19	42.41	42.19	42.41	10,149	+0.58(+1.39%)
Mar 24, 2025	41.75	41.87	41.61	41.83	34,715	+0.01(+0.02%)
Mar 21, 2025	41.87	41.93	41.59	41.82	18,460	+0.07(+0.17%)
Mar 20, 2025	41.58	41.99	41.53	41.75	18,377	-0.54(-1.28%)
Mar 19, 2025	41.94	42.29	41.90	42.29	4,902	+0.34(+0.81%)
Mar 18, 2025	42.18	42.18	41.93	41.95	7,370	-0.82(-1.92%)
Mar 17, 2025	42.34	42.80	42.34	42.77	34,307	+0.32(+0.75%)
Mar 14, 2025	42.11	42.62	42.11	42.45	5,274	+0.54(+1.29%)
Mar 13, 2025	41.80	41.93	41.76	41.91	4,164	-0.43(-1.02%)
Mar 12, 2025	42.27	42.47	42.13	42.34	4,859	-0.05(-0.12%)
Mar 11, 2025	42.25	42.66	42.24	42.39	1,623	-0.36(-0.84%)
Mar 10, 2025	43.02	43.07	42.50	42.75	6,862	-0.23(-0.55%)
Mar 07, 2025	42.69	42.99	42.66	42.98	5,729	+0.27(+0.62%)
Mar 06, 2025	42.89	42.98	42.60	42.72	2,986	-0.22(-0.51%)
Mar 05, 2025	42.69	43.02	42.57	42.94	3,520	+0.69(+1.63%)
Mar 04, 2025	42.01	42.40	41.75	42.25	5,546	+0.07(+0.17%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.