iShares MSCI New Zealand ETF (ENZL)
NASDAQ: ENZL · Real-Time Price · USD
42.05
-0.55 (-1.29%)
At close: Mar 28, 2025, 4:00 PM
42.23
+0.18 (0.42%)
Pre-market: Mar 31, 2025, 7:01 AM EDT
ENZL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 42.15 | 42.29 | 42.05 | 42.05 | 42.05 | -1.29% | 1,847 |
| Mar 27, 2025 | 42.49 | 42.69 | 42.49 | 42.60 | 42.60 | 0.28% | 3,202 |
| Mar 26, 2025 | 42.69 | 42.81 | 42.32 | 42.48 | 42.48 | 0.17% | 2,585 |
| Mar 25, 2025 | 42.19 | 42.41 | 42.19 | 42.41 | 42.41 | 1.39% | 10,149 |
| Mar 24, 2025 | 41.75 | 41.87 | 41.61 | 41.83 | 41.83 | 0.02% | 35,015 |
| Mar 21, 2025 | 41.87 | 41.93 | 41.59 | 41.82 | 41.82 | 0.17% | 18,460 |
| Mar 20, 2025 | 41.58 | 41.99 | 41.54 | 41.75 | 41.75 | -1.28% | 18,377 |
| Mar 19, 2025 | 41.94 | 42.29 | 41.90 | 42.29 | 42.29 | 0.81% | 4,902 |
| Mar 18, 2025 | 42.18 | 42.18 | 41.93 | 41.95 | 41.95 | -1.92% | 7,370 |
| Mar 17, 2025 | 42.34 | 42.80 | 42.34 | 42.77 | 42.77 | 0.75% | 34,307 |
| Mar 14, 2025 | 42.11 | 42.62 | 42.11 | 42.45 | 42.45 | 1.29% | 5,274 |
| Mar 13, 2025 | 41.80 | 41.93 | 41.76 | 41.91 | 41.91 | -1.02% | 4,164 |
| Mar 12, 2025 | 42.27 | 42.47 | 42.13 | 42.34 | 42.34 | -0.12% | 4,859 |
| Mar 11, 2025 | 42.25 | 42.66 | 42.24 | 42.39 | 42.39 | -0.84% | 1,623 |
| Mar 10, 2025 | 43.02 | 43.07 | 42.50 | 42.75 | 42.75 | -0.55% | 6,862 |
| Mar 7, 2025 | 42.69 | 42.99 | 42.66 | 42.99 | 42.99 | 0.62% | 5,729 |
| Mar 6, 2025 | 42.89 | 42.98 | 42.60 | 42.72 | 42.72 | -0.51% | 2,986 |
| Mar 5, 2025 | 42.69 | 43.02 | 42.57 | 42.94 | 42.94 | 1.63% | 3,520 |
| Mar 4, 2025 | 42.01 | 42.40 | 41.75 | 42.25 | 42.25 | 0.17% | 5,546 |
| Mar 3, 2025 | 42.43 | 42.70 | 42.06 | 42.18 | 42.18 | -0.45% | 10,069 |
| Feb 28, 2025 | 42.30 | 42.48 | 42.15 | 42.37 | 42.37 | - | 6,647 |
| Feb 27, 2025 | 42.75 | 42.75 | 42.35 | 42.37 | 42.37 | -1.37% | 5,032 |
| Feb 26, 2025 | 43.06 | 43.17 | 42.83 | 42.96 | 42.96 | 1.11% | 2,714 |
| Feb 25, 2025 | 42.75 | 42.90 | 42.47 | 42.49 | 42.49 | -2.43% | 10,432 |
| Feb 24, 2025 | 43.72 | 43.77 | 43.55 | 43.55 | 43.55 | -1.47% | 8,134 |
| Feb 21, 2025 | 44.66 | 44.66 | 44.20 | 44.20 | 44.20 | -2.26% | 5,841 |
| Feb 20, 2025 | 45.13 | 45.35 | 45.13 | 45.22 | 45.22 | 0.04% | 1,868 |
| Feb 19, 2025 | 45.20 | 45.32 | 45.08 | 45.20 | 45.20 | 0.07% | 3,591 |
| Feb 18, 2025 | 45.33 | 45.41 | 45.11 | 45.17 | 45.17 | -1.09% | 3,474 |
| Feb 14, 2025 | 45.66 | 45.78 | 45.54 | 45.67 | 45.67 | 1.15% | 2,954 |
| Feb 13, 2025 | 45.06 | 45.15 | 45.06 | 45.15 | 45.15 | 0.71% | 681 |
| Feb 12, 2025 | 44.52 | 45.04 | 44.52 | 44.83 | 44.83 | -0.27% | 3,025 |
| Feb 11, 2025 | 44.96 | 45.03 | 44.91 | 44.95 | 44.95 | 0.15% | 1,456 |
| Feb 10, 2025 | 45.06 | 45.11 | 44.88 | 44.88 | 44.88 | 0.14% | 2,292 |
| Feb 7, 2025 | 44.77 | 44.82 | 44.65 | 44.82 | 44.82 | -0.22% | 2,289 |
| Feb 6, 2025 | 44.98 | 45.13 | 44.92 | 44.92 | 44.92 | -0.20% | 6,379 |
| Feb 5, 2025 | 44.94 | 45.19 | 44.94 | 45.01 | 45.01 | -0.24% | 6,716 |
| Feb 4, 2025 | 44.87 | 45.12 | 44.87 | 45.12 | 45.12 | 1.95% | 2,437 |
| Feb 3, 2025 | 43.95 | 44.37 | 43.94 | 44.26 | 44.26 | -1.56% | 7,432 |
| Jan 31, 2025 | 45.26 | 45.49 | 44.89 | 44.96 | 44.96 | -0.22% | 21,744 |
| Jan 30, 2025 | 45.20 | 45.29 | 44.94 | 45.06 | 45.06 | -0.40% | 1,972 |
| Jan 29, 2025 | 45.34 | 45.36 | 45.18 | 45.24 | 45.24 | -0.26% | 2,039 |
| Jan 28, 2025 | 45.35 | 45.53 | 45.25 | 45.36 | 45.36 | -1.22% | 2,949 |
| Jan 27, 2025 | 45.87 | 45.92 | 45.75 | 45.92 | 45.92 | -0.07% | 3,893 |
| Jan 24, 2025 | 45.90 | 46.03 | 45.88 | 45.95 | 45.95 | -0.22% | 2,133 |
| Jan 23, 2025 | 46.10 | 46.10 | 45.90 | 46.05 | 46.05 | 1.21% | 2,389 |
| Jan 22, 2025 | 45.89 | 45.89 | 45.50 | 45.50 | 45.50 | -0.68% | 1,832 |
| Jan 21, 2025 | 45.56 | 45.93 | 45.56 | 45.81 | 45.81 | 0.81% | 3,847 |
| Jan 17, 2025 | 45.60 | 45.60 | 45.38 | 45.44 | 45.44 | 0.96% | 2,556 |
| Jan 16, 2025 | 44.91 | 45.24 | 44.91 | 45.01 | 45.01 | -0.64% | 3,037 |