New Zealand Ishares MSCI ETF (NQ: ENZL )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	45.76	46.00	45.46	45.82	8,498	+0.45(+0.98%)
May 27, 2022	45.27	45.47	45.26	45.37	2,929	+0.30(+0.67%)
May 26, 2022	44.76	45.11	44.76	45.07	5,167	+0.01(+0.02%)
May 25, 2022	44.89	45.38	44.86	45.06	6,939	-0.23(-0.50%)
May 24, 2022	45.37	45.41	45.12	45.29	3,028	-0.45(-0.99%)
May 23, 2022	45.31	45.90	45.31	45.74	7,858	+0.80(+1.77%)
May 20, 2022	45.25	45.25	44.72	44.95	5,003	+0.30(+0.68%)
May 19, 2022	44.51	44.86	44.45	44.65	10,217	+0.65(+1.49%)
May 18, 2022	44.54	44.54	43.86	43.99	4,233	-0.32(-0.73%)
May 17, 2022	44.48	44.59	44.16	44.31	19,595	+0.10(+0.24%)
May 16, 2022	43.90	44.41	43.78	44.21	6,506	+0.35(+0.80%)
May 13, 2022	43.55	44.13	43.48	43.86	6,912	+0.42(+0.96%)
May 12, 2022	43.47	43.59	43.12	43.44	11,645	-0.62(-1.40%)
May 11, 2022	44.35	44.87	43.85	44.06	12,686	+0.06(+0.13%)
May 10, 2022	44.59	44.59	43.79	44.00	27,954	-0.25(-0.56%)
May 09, 2022	44.88	44.91	44.25	44.25	10,731	-1.75(-3.81%)
May 06, 2022	46.23	46.35	45.69	46.00	14,569	-0.33(-0.72%)
May 05, 2022	46.94	46.94	46.13	46.33	11,998	-1.41(-2.95%)
May 04, 2022	46.68	47.74	46.40	47.74	7,885	+0.99(+2.13%)
May 03, 2022	46.83	46.96	46.62	46.75	6,673	-0.21(-0.44%)
May 02, 2022	47.43	47.46	46.61	46.96	9,274	-0.39(-0.82%)
Apr 29, 2022	48.21	48.21	47.30	47.35	3,713	-0.69(-1.44%)
Apr 28, 2022	47.79	48.31	47.57	48.04	62,444	+0.30(+0.64%)
Apr 27, 2022	47.87	48.06	47.59	47.73	8,599	-0.24(-0.49%)
Apr 26, 2022	48.26	48.28	47.87	47.97	113,931	-0.44(-0.90%)
Apr 25, 2022	48.33	48.68	48.02	48.41	15,629	-0.38(-0.78%)
Apr 22, 2022	49.65	49.65	48.79	48.79	6,738	-0.97(-1.94%)
Apr 21, 2022	50.73	50.73	49.75	49.75	10,263	-0.94(-1.85%)
Apr 20, 2022	50.67	50.83	50.58	50.69	5,436	+0.85(+1.71%)
Apr 19, 2022	49.54	49.91	49.54	49.84	3,692	+0.08(+0.15%)
Apr 18, 2022	49.92	50.11	49.73	49.76	9,023	-0.60(-1.19%)
Apr 14, 2022	50.60	50.65	50.23	50.36	5,163	+0.07(+0.13%)
Apr 13, 2022	50.08	50.43	50.08	50.29	10,820	-0.42(-0.82%)
Apr 12, 2022	50.93	51.16	50.71	50.71	7,923	-0.09(-0.17%)
Apr 11, 2022	51.65	51.65	50.80	50.80	7,243	-1.07(-2.06%)
Apr 08, 2022	51.68	51.93	51.63	51.87	4,636	-0.21(-0.40%)
Apr 07, 2022	52.20	52.20	51.84	52.08	5,015	-0.28(-0.54%)
Apr 06, 2022	52.34	52.36	52.12	52.36	3,532	-0.49(-0.93%)
Apr 05, 2022	52.41	53.35	52.41	52.85	6,923	+0.29(+0.56%)
Apr 04, 2022	52.60	52.81	52.48	52.56	4,796	+0.13(+0.25%)
Apr 01, 2022	52.43	52.43	52.11	52.43	2,894	+0.30(+0.57%)
Mar 31, 2022	52.44	52.60	52.09	52.13	12,990	-0.61(-1.16%)
Mar 30, 2022	52.73	53.00	52.53	52.74	7,033	+0.59(+1.13%)
Mar 29, 2022	51.57	52.15	51.57	52.15	11,593	+0.83(+1.62%)
Mar 28, 2022	51.57	51.63	51.21	51.32	8,650	-1.42(-2.69%)
Mar 25, 2022	52.79	52.83	52.35	52.74	7,960	-0.06(-0.12%)
Mar 24, 2022	52.62	52.85	52.57	52.80	4,072	-0.10(-0.18%)
Mar 23, 2022	52.73	53.16	52.06	52.90	5,650	-1.11(-2.06%)
Mar 22, 2022	53.74	54.01	53.64	54.01	10,892	+0.64(+1.21%)
Mar 21, 2022	53.73	53.89	53.05	53.36	39,990	-0.36(-0.67%)
Mar 18, 2022	53.16	53.82	53.14	53.72	6,110	+0.79(+1.49%)
Mar 17, 2022	52.23	52.94	52.00	52.94	6,314	+0.68(+1.31%)
Mar 16, 2022	51.76	52.44	51.09	52.26	7,201	+1.27(+2.49%)
Mar 15, 2022	50.89	51.07	50.76	50.99	6,933	+0.62(+1.22%)
Mar 14, 2022	50.88	51.22	50.37	50.37	10,065	-0.69(-1.35%)
Mar 11, 2022	51.70	52.02	51.06	51.06	6,484	-0.88(-1.70%)
Mar 10, 2022	51.55	52.02	51.10	51.94	15,764	+0.57(+1.11%)
Mar 09, 2022	51.55	52.09	51.07	51.37	14,288	+0.91(+1.80%)
Mar 08, 2022	50.96	51.22	50.35	50.46	11,035	-1.16(-2.24%)
Mar 07, 2022	53.05	53.05	51.58	51.62	18,135	-1.41(-2.66%)
Mar 04, 2022	52.25	53.03	52.11	53.03	9,063	+0.95(+1.82%)
Mar 03, 2022	52.30	52.65	51.70	52.08	12,793	-0.25(-0.47%)
Mar 02, 2022	51.98	52.46	51.98	52.33	6,437	+0.35(+0.67%)

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.