iShares MSCI New Zealand ETF (ENZL)
NASDAQ: ENZL · Real-Time Price · USD
47.10
+0.05 (0.10%)
At close: Oct 8, 2025, 4:00 PM EDT
47.10
0.00 (0.00%)
After-hours: Oct 8, 2025, 4:15 PM EDT
ENZL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 46.83 | 47.16 | 46.83 | 47.10 | 47.10 | 0.10% | 8,270 |
| Oct 7, 2025 | 47.18 | 47.18 | 47.01 | 47.05 | 47.05 | -0.18% | 2,588 |
| Oct 6, 2025 | 47.27 | 47.32 | 46.85 | 47.14 | 47.14 | -0.11% | 5,863 |
| Oct 3, 2025 | 46.94 | 47.34 | 46.94 | 47.19 | 47.19 | 1.09% | 7,968 |
| Oct 2, 2025 | 46.71 | 46.85 | 46.48 | 46.68 | 46.68 | -0.07% | 1,790 |
| Oct 1, 2025 | 46.72 | 46.97 | 46.71 | 46.71 | 46.71 | 1.70% | 17,295 |
| Sep 30, 2025 | 45.85 | 46.09 | 45.75 | 45.93 | 45.93 | 0.98% | 3,460 |
| Sep 29, 2025 | 45.27 | 45.61 | 45.14 | 45.49 | 45.49 | 0.26% | 7,744 |
| Sep 26, 2025 | 45.31 | 45.43 | 45.26 | 45.37 | 45.37 | 0.37% | 3,599 |
| Sep 25, 2025 | 45.13 | 45.44 | 45.10 | 45.20 | 45.20 | -0.88% | 15,157 |
| Sep 24, 2025 | 45.93 | 45.93 | 45.60 | 45.60 | 45.60 | -0.59% | 4,339 |
| Sep 23, 2025 | 46.29 | 46.29 | 45.87 | 45.87 | 45.87 | -0.91% | 1,284 |
| Sep 22, 2025 | 46.10 | 46.40 | 46.00 | 46.29 | 46.29 | -0.27% | 3,905 |
| Sep 19, 2025 | 46.36 | 46.41 | 46.24 | 46.41 | 46.41 | 0.34% | 3,427 |
| Sep 18, 2025 | 46.22 | 46.40 | 46.09 | 46.26 | 46.26 | -1.68% | 5,679 |
| Sep 17, 2025 | 47.22 | 47.30 | 46.97 | 47.05 | 47.05 | 0.05% | 5,829 |
| Sep 16, 2025 | 47.27 | 47.27 | 46.83 | 47.02 | 47.02 | -0.18% | 3,726 |
| Sep 15, 2025 | 47.01 | 47.15 | 47.01 | 47.11 | 47.11 | 0.79% | 2,392 |
| Sep 12, 2025 | 46.45 | 46.98 | 46.45 | 46.74 | 46.74 | -1.03% | 32,644 |
| Sep 11, 2025 | 46.75 | 47.23 | 46.75 | 47.23 | 47.23 | 0.80% | 3,783 |
| Sep 10, 2025 | 46.99 | 46.99 | 46.70 | 46.85 | 46.85 | 0.42% | 7,965 |
| Sep 9, 2025 | 46.51 | 46.66 | 46.51 | 46.66 | 46.66 | -0.18% | 1,418 |
| Sep 8, 2025 | 46.80 | 47.00 | 46.63 | 46.74 | 46.74 | 1.32% | 16,422 |
| Sep 5, 2025 | 46.04 | 46.33 | 45.93 | 46.13 | 46.13 | 1.68% | 14,431 |
| Sep 4, 2025 | 45.27 | 45.64 | 45.27 | 45.37 | 45.37 | -0.27% | 4,161 |
| Sep 3, 2025 | 45.71 | 45.71 | 45.42 | 45.50 | 45.50 | 0.25% | 2,415 |
| Sep 2, 2025 | 45.15 | 45.57 | 45.15 | 45.38 | 45.38 | 1.16% | 57,353 |
| Aug 29, 2025 | 44.84 | 44.98 | 44.76 | 44.86 | 44.86 | -0.02% | 4,049 |
| Aug 28, 2025 | 44.92 | 44.92 | 44.87 | 44.87 | 44.87 | 0.45% | 1,614 |
| Aug 27, 2025 | 44.81 | 44.93 | 44.43 | 44.67 | 44.67 | -1.15% | 5,872 |
| Aug 26, 2025 | 45.31 | 45.32 | 45.06 | 45.19 | 45.19 | -0.94% | 3,786 |
| Aug 25, 2025 | 45.80 | 45.88 | 45.34 | 45.62 | 45.62 | -0.36% | 4,839 |
| Aug 22, 2025 | 45.32 | 45.88 | 45.01 | 45.78 | 45.78 | 0.45% | 6,525 |
| Aug 21, 2025 | 45.63 | 45.69 | 45.49 | 45.58 | 45.58 | -0.21% | 4,486 |
| Aug 20, 2025 | 45.69 | 45.78 | 45.56 | 45.68 | 45.68 | 0.15% | 3,205 |
| Aug 19, 2025 | 45.74 | 45.77 | 45.48 | 45.61 | 45.61 | -0.52% | 1,920 |
| Aug 18, 2025 | 45.93 | 45.95 | 45.67 | 45.85 | 45.85 | 0.35% | 7,535 |
| Aug 15, 2025 | 45.57 | 45.82 | 45.57 | 45.68 | 45.68 | 0.25% | 4,142 |
| Aug 14, 2025 | 45.68 | 45.68 | 45.36 | 45.57 | 45.57 | -0.55% | 2,878 |
| Aug 13, 2025 | 45.73 | 45.90 | 45.73 | 45.82 | 45.82 | 0.35% | 3,015 |
| Aug 12, 2025 | 45.49 | 45.71 | 45.49 | 45.66 | 45.66 | -0.29% | 1,380 |
| Aug 11, 2025 | 45.75 | 45.83 | 45.66 | 45.79 | 45.79 | 0.10% | 3,498 |
| Aug 8, 2025 | 45.65 | 45.90 | 45.60 | 45.75 | 45.75 | -0.11% | 7,060 |
| Aug 7, 2025 | 45.99 | 45.99 | 45.60 | 45.80 | 45.80 | 0.36% | 1,022 |
| Aug 6, 2025 | 45.48 | 45.63 | 45.42 | 45.63 | 45.63 | 0.83% | 2,360 |
| Aug 5, 2025 | 45.30 | 45.35 | 45.11 | 45.26 | 45.26 | 0.72% | 3,153 |
| Aug 4, 2025 | 45.04 | 45.05 | 44.89 | 44.93 | 44.93 | 0.54% | 2,786 |
| Aug 1, 2025 | 45.00 | 45.00 | 44.69 | 44.69 | 44.69 | -0.80% | 15,866 |
| Jul 31, 2025 | 44.90 | 45.16 | 44.90 | 45.05 | 45.05 | -0.31% | 3,192 |
| Jul 30, 2025 | 45.35 | 45.56 | 45.14 | 45.19 | 45.19 | -1.41% | 3,148 |