iShares MSCI New Zealand ETF (ENZL)
NASDAQ: ENZL · Real-Time Price · USD
49.69
+0.99 (2.03%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2024 | 49.81 | 50.00 | 49.45 | 49.69 | 49.69 | 2.03% | 55,951 |
| Sep 25, 2024 | 48.90 | 49.06 | 48.68 | 48.70 | 48.70 | -1.40% | 108,489 |
| Sep 24, 2024 | 49.29 | 49.81 | 49.10 | 49.39 | 49.39 | 0.16% | 74,580 |
| Sep 23, 2024 | 49.25 | 49.87 | 49.08 | 49.31 | 49.31 | 0.12% | 167,632 |
| Sep 20, 2024 | 49.12 | 49.45 | 48.90 | 49.25 | 49.25 | -2.13% | 57,247 |
| Sep 19, 2024 | 49.89 | 50.41 | 49.85 | 50.32 | 50.32 | 2.32% | 44,549 |
| Sep 18, 2024 | 49.45 | 49.98 | 49.18 | 49.18 | 49.18 | -0.53% | 45,299 |
| Sep 17, 2024 | 49.75 | 49.75 | 49.34 | 49.44 | 49.44 | -0.44% | 1,484 |
| Sep 16, 2024 | 49.53 | 49.70 | 49.31 | 49.66 | 49.66 | -0.60% | 8,210 |
| Sep 13, 2024 | 50.08 | 50.17 | 49.79 | 49.96 | 49.96 | -0.46% | 4,388 |
| Sep 12, 2024 | 49.63 | 50.28 | 49.63 | 50.19 | 50.19 | 2.05% | 7,347 |
| Sep 11, 2024 | 48.78 | 49.18 | 48.67 | 49.18 | 49.18 | 0.16% | 11,387 |
| Sep 10, 2024 | 49.05 | 49.12 | 49.05 | 49.10 | 49.10 | -0.16% | 1,739 |
| Sep 9, 2024 | 49.16 | 49.49 | 49.12 | 49.18 | 49.18 | 0.84% | 2,572 |
| Sep 6, 2024 | 49.06 | 49.06 | 48.61 | 48.77 | 48.77 | -2.09% | 12,557 |
| Sep 5, 2024 | 49.88 | 49.88 | 49.79 | 49.81 | 49.81 | 1.14% | 974 |
| Sep 4, 2024 | 49.19 | 49.53 | 49.15 | 49.25 | 49.25 | 1.05% | 2,928 |
| Sep 3, 2024 | 49.20 | 49.20 | 48.64 | 48.74 | 48.74 | -1.04% | 9,161 |
| Aug 30, 2024 | 49.38 | 49.50 | 49.06 | 49.25 | 49.25 | 1.00% | 11,490 |
| Aug 29, 2024 | 48.84 | 49.10 | 48.74 | 48.76 | 48.76 | -1.30% | 12,612 |
| Aug 28, 2024 | 49.57 | 49.57 | 49.26 | 49.40 | 49.40 | 0.30% | 2,052 |
| Aug 27, 2024 | 49.16 | 49.49 | 49.16 | 49.25 | 49.25 | -0.46% | 6,664 |
| Aug 26, 2024 | 49.60 | 49.70 | 49.48 | 49.48 | 49.48 | 0.06% | 2,058 |
| Aug 23, 2024 | 49.00 | 49.45 | 48.71 | 49.45 | 49.45 | 3.26% | 7,884 |
| Aug 22, 2024 | 48.11 | 48.11 | 47.79 | 47.89 | 47.89 | -0.99% | 1,324 |
| Aug 21, 2024 | 48.37 | 48.60 | 48.29 | 48.37 | 48.37 | -0.47% | 3,059 |
| Aug 20, 2024 | 48.59 | 48.60 | 48.45 | 48.60 | 48.60 | -0.19% | 4,519 |
| Aug 19, 2024 | 48.38 | 48.74 | 48.29 | 48.69 | 48.69 | 1.19% | 5,620 |
| Aug 16, 2024 | 48.12 | 48.20 | 48.00 | 48.12 | 48.12 | 0.46% | 1,239 |
| Aug 15, 2024 | 47.72 | 47.99 | 47.70 | 47.90 | 47.90 | 1.46% | 3,958 |
| Aug 14, 2024 | 47.17 | 47.34 | 47.17 | 47.21 | 47.21 | 0.30% | 811 |
| Aug 13, 2024 | 46.69 | 47.07 | 46.51 | 47.07 | 47.07 | 1.77% | 4,279 |
| Aug 12, 2024 | 46.19 | 46.36 | 46.06 | 46.25 | 46.25 | -0.06% | 3,463 |
| Aug 9, 2024 | 46.30 | 46.30 | 46.25 | 46.28 | 46.28 | -0.52% | 1,773 |
| Aug 8, 2024 | 46.18 | 46.69 | 46.18 | 46.52 | 46.52 | 0.95% | 3,186 |
| Aug 7, 2024 | 46.55 | 46.55 | 46.08 | 46.08 | 46.08 | 1.41% | 1,670 |
| Aug 6, 2024 | 45.08 | 45.88 | 45.01 | 45.44 | 45.44 | 1.09% | 7,283 |
| Aug 5, 2024 | 45.01 | 45.23 | 44.94 | 44.95 | 44.95 | -2.45% | 10,991 |
| Aug 2, 2024 | 46.34 | 46.34 | 45.74 | 46.08 | 46.08 | 0.55% | 5,380 |
| Aug 1, 2024 | 46.28 | 46.28 | 45.64 | 45.83 | 45.83 | -1.12% | 9,214 |
| Jul 31, 2024 | 46.28 | 46.45 | 46.19 | 46.35 | 46.35 | 0.94% | 11,259 |
| Jul 30, 2024 | 45.82 | 45.96 | 45.65 | 45.92 | 45.92 | 1.91% | 6,900 |
| Jul 29, 2024 | 45.10 | 45.16 | 45.00 | 45.06 | 45.06 | -1.40% | 3,962 |
| Jul 26, 2024 | 45.92 | 46.04 | 45.70 | 45.70 | 45.70 | -0.76% | 3,981 |
| Jul 25, 2024 | 45.83 | 46.21 | 45.83 | 46.05 | 46.05 | -0.67% | 3,280 |
| Jul 24, 2024 | 47.00 | 47.00 | 46.20 | 46.36 | 46.36 | -0.54% | 2,650 |
| Jul 23, 2024 | 46.57 | 46.97 | 46.42 | 46.61 | 46.61 | 0.22% | 6,029 |
| Jul 22, 2024 | 46.47 | 46.69 | 46.36 | 46.51 | 46.51 | 0.71% | 4,076 |
| Jul 19, 2024 | 46.21 | 46.29 | 46.08 | 46.18 | 46.18 | -0.54% | 1,745 |
| Jul 18, 2024 | 46.87 | 46.97 | 46.34 | 46.43 | 46.43 | -0.41% | 23,500 |
| Jul 17, 2024 | 46.96 | 46.96 | 46.62 | 46.62 | 46.62 | -0.28% | 7,434 |
| Jul 16, 2024 | 46.34 | 46.75 | 46.33 | 46.75 | 46.75 | 0.36% | 1,234 |
| Jul 15, 2024 | 46.71 | 46.77 | 46.45 | 46.58 | 46.58 | -0.64% | 3,055 |
| Jul 12, 2024 | 46.98 | 47.00 | 46.85 | 46.88 | 46.88 | 1.43% | 1,789 |
| Jul 11, 2024 | 46.27 | 46.51 | 46.20 | 46.22 | 46.22 | 0.39% | 3,614 |
| Jul 10, 2024 | 45.87 | 46.08 | 45.85 | 46.04 | 46.04 | 1.39% | 8,454 |
| Jul 9, 2024 | 45.38 | 45.48 | 45.19 | 45.41 | 45.41 | 0.78% | 2,794 |
| Jul 8, 2024 | 45.34 | 45.34 | 45.06 | 45.06 | 45.06 | -1.05% | 2,169 |
| Jul 5, 2024 | 45.45 | 45.54 | 45.24 | 45.54 | 45.54 | -0.02% | 3,604 |
| Jul 3, 2024 | 45.23 | 45.65 | 45.23 | 45.55 | 45.55 | 0.82% | 2,462 |
| Jul 2, 2024 | 45.00 | 45.20 | 45.00 | 45.18 | 45.18 | 0.13% | 3,753 |
| Jul 1, 2024 | 45.37 | 45.37 | 45.12 | 45.12 | 45.12 | -0.75% | 3,997 |
| Jun 28, 2024 | 45.37 | 45.54 | 45.31 | 45.46 | 45.46 | 0.24% | 4,211 |
| Jun 27, 2024 | 45.37 | 45.51 | 45.26 | 45.35 | 45.35 | -0.04% | 1,980 |
| Jun 26, 2024 | 45.30 | 45.37 | 45.18 | 45.37 | 45.37 | -0.31% | 3,217 |
| Jun 25, 2024 | 45.37 | 45.65 | 45.19 | 45.51 | 45.51 | 0.29% | 4,676 |
| Jun 24, 2024 | 45.28 | 45.62 | 45.18 | 45.38 | 45.38 | -0.53% | 4,356 |
| Jun 21, 2024 | 45.38 | 45.62 | 45.38 | 45.62 | 45.62 | -0.02% | 2,274 |
| Jun 20, 2024 | 45.72 | 45.84 | 45.52 | 45.63 | 45.63 | -0.83% | 2,359 |
| Jun 18, 2024 | 45.49 | 46.01 | 45.49 | 46.01 | 46.01 | 2.22% | 4,319 |
| Jun 17, 2024 | 45.23 | 45.29 | 44.90 | 45.01 | 45.01 | -1.52% | 10,009 |
| Jun 14, 2024 | 45.51 | 45.87 | 45.36 | 45.70 | 45.70 | -0.73% | 3,863 |
| Jun 13, 2024 | 45.86 | 46.04 | 45.84 | 46.04 | 46.04 | -0.56% | 2,407 |
| Jun 12, 2024 | 46.39 | 46.46 | 46.18 | 46.30 | 46.30 | 1.74% | 2,844 |
| Jun 11, 2024 | 45.24 | 45.51 | 45.05 | 45.51 | 45.51 | -1.03% | 5,086 |
| Jun 10, 2024 | 45.45 | 46.08 | 45.45 | 45.99 | 45.64 | 0.25% | 20,094 |
| Jun 7, 2024 | 46.49 | 46.49 | 45.70 | 45.87 | 45.52 | -3.02% | 18,356 |
| Jun 6, 2024 | 47.07 | 47.39 | 47.06 | 47.30 | 46.94 | -1.10% | 16,111 |
| Jun 5, 2024 | 47.63 | 47.84 | 47.39 | 47.83 | 47.46 | 2.85% | 5,014 |
| Jun 4, 2024 | 46.35 | 46.50 | 46.31 | 46.50 | 46.15 | 0.19% | 3,474 |
| Jun 3, 2024 | 46.50 | 46.68 | 46.32 | 46.41 | 46.06 | -0.51% | 12,666 |
| May 31, 2024 | 46.38 | 46.65 | 46.09 | 46.65 | 46.30 | 3.85% | 15,866 |
| May 30, 2024 | 44.82 | 45.20 | 44.71 | 44.92 | 44.58 | - | 8,147 |
| May 29, 2024 | 45.04 | 45.15 | 44.88 | 44.92 | 44.58 | 0.60% | 7,504 |
| May 28, 2024 | 45.12 | 45.12 | 44.65 | 44.65 | 44.31 | -2.30% | 6,122 |
| May 24, 2024 | 45.58 | 45.70 | 45.52 | 45.70 | 45.35 | 1.24% | 4,109 |
| May 23, 2024 | 45.70 | 45.70 | 45.03 | 45.14 | 44.80 | 0.67% | 5,284 |
| May 22, 2024 | 45.16 | 45.34 | 44.61 | 44.84 | 44.50 | -1.02% | 10,523 |
| May 21, 2024 | 45.09 | 45.30 | 45.00 | 45.30 | 44.96 | 0.24% | 6,413 |
| May 20, 2024 | 45.41 | 45.50 | 45.18 | 45.19 | 44.85 | -1.53% | 9,469 |
| May 17, 2024 | 45.51 | 45.89 | 45.51 | 45.89 | 45.54 | 0.77% | 3,993 |
| May 16, 2024 | 45.54 | 45.70 | 45.51 | 45.54 | 45.19 | 0.31% | 2,634 |
| May 15, 2024 | 44.68 | 45.50 | 44.68 | 45.40 | 45.06 | 1.09% | 24,675 |
| May 14, 2024 | 44.85 | 44.95 | 44.74 | 44.91 | 44.57 | 0.13% | 1,601 |
| May 13, 2024 | 44.83 | 44.85 | 44.62 | 44.85 | 44.51 | -0.95% | 2,303 |
| May 10, 2024 | 45.48 | 45.48 | 45.11 | 45.28 | 44.94 | - | 2,974 |
| May 9, 2024 | 45.04 | 45.31 | 45.04 | 45.28 | 44.94 | 0.47% | 1,878 |
| May 8, 2024 | 44.93 | 45.38 | 44.93 | 45.07 | 44.73 | -0.46% | 2,010 |
| May 7, 2024 | 45.38 | 45.38 | 45.28 | 45.28 | 44.94 | -0.44% | 5,261 |
| May 6, 2024 | 45.43 | 45.61 | 45.30 | 45.48 | 45.13 | -0.59% | 16,350 |