Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Ishares Msci Ne (ENZL.US) Share Price History

Time period:
to
Date Open High Low Close Volume
18th Jul 2025 (Fri) 45.29 45.695 45.29 45.695 0
17th Jul 2025 (Thu) 45.29 45.872 45.29 45.872 1
16th Jul 2025 (Wed) 45.29 45.56 45.29 45.56 58
15th Jul 2025 (Tue) 45.29 45.29 44.88 44.89 592
14th Jul 2025 (Mon) 45.67 45.67 45.49 45.49 0
11th Jul 2025 (Fri) 45.67 45.83 45.67 45.76 213
10th Jul 2025 (Thu) 45.92 45.92 45.92 46.01 119
9th Jul 2025 (Wed) 46.07 46.07 46.07 46.07 100
8th Jul 2025 (Tue) 45.59 45.98 45.59 45.98 170
7th Jul 2025 (Mon) 45.59 45.59 45.44 45.50 202
4th Jul 2025 (Fri) 45.99 45.99 45.99 45.96 250
3rd Jul 2025 (Thu) 45.99 45.99 45.99 45.96 250
2nd Jul 2025 (Wed) 46.26 46.26 46.26 46.265 357
1st Jul 2025 (Tue) 45.31 45.62 45.31 45.96 1
30th Jun 2025 (Mon) 45.31 45.62 45.31 45.61 565
27th Jun 2025 (Fri) 45.35 45.50 45.35 45.37 397
26th Jun 2025 (Thu) 44.95 45.34 44.95 45.32 606
25th Jun 2025 (Wed) 44.63 44.63 44.63 44.60 135
24th Jun 2025 (Tue) 44.15 44.79 44.15 44.79 144
23rd Jun 2025 (Mon) 44.15 44.15 44.15 44.86 242
20th Jun 2025 (Fri) 44.68 44.71 44.53 44.60 2,585
19th Jun 2025 (Thu) 45.71 45.71 45.08 45.08 18
18th Jun 2025 (Wed) 45.71 45.71 45.08 45.08 18
17th Jun 2025 (Tue) 45.71 45.71 45.13 45.09 200
16th Jun 2025 (Mon) 45.99 46.07 45.98 45.97 437
13th Jun 2025 (Fri) 45.17 45.47 45.17 45.19 395
12th Jun 2025 (Thu) 45.71 45.71 45.71 46.07 326
11th Jun 2025 (Wed) 45.80 45.80 45.71 45.76 418
10th Jun 2025 (Tue) 45.67 45.67 45.67 45.65 167
9th Jun 2025 (Mon) 45.55 45.64 45.55 45.32 611
6th Jun 2025 (Fri) 45.75 45.75 45.31 45.31 0
5th Jun 2025 (Thu) 45.75 45.75 45.53 45.53 355
4th Jun 2025 (Wed) 44.66 45.25 44.66 45.25 0
3rd Jun 2025 (Tue) 44.66 44.66 44.42 44.61 212
2nd Jun 2025 (Mon) 45.08 45.08 44.70 45.04 742
30th May 2025 (Fri) 44.50 44.63 44.50 44.39 500
29th May 2025 (Thu) 44.10 44.10 43.75 43.97 198
28th May 2025 (Wed) 45.38 45.38 45.38 45.38 2,737
27th May 2025 (Tue) 45.06 45.06 45.06 45.06 266
26th May 2025 (Mon) 45.36 45.36 45.36 45.36 0
24th May 2025 (Sat) 45.08 45.36 45.08 45.36 610
23rd May 2025 (Fri) 45.08 45.08 45.08 45.08 610
22nd May 2025 (Thu) 45.08 45.08 45.08 45.08 100
21st May 2025 (Wed) 45.20 45.20 45.20 45.20 502
20th May 2025 (Tue) 44.90 45.12 44.90 45.12 702
FTSE 100 Latest
Value8,992.12
Change19.48