iShares MSCI New Zealand ETF (ENZL)
NASDAQ: ENZL · Real-Time Price · USD
47.10
-0.45 (-0.95%)
Nov 20, 2024, 4:00 PM EST - Market closed
ENZL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 46.94 | 47.28 | 46.94 | 47.10 | 47.10 | -0.95% | 5,495 |
| Nov 19, 2024 | 47.24 | 47.57 | 47.23 | 47.55 | 47.55 | 0.40% | 8,517 |
| Nov 18, 2024 | 47.18 | 47.47 | 47.08 | 47.36 | 47.36 | 0.83% | 4,250 |
| Nov 15, 2024 | 46.95 | 47.03 | 46.75 | 46.97 | 46.97 | 0.09% | 6,348 |
| Nov 14, 2024 | 47.36 | 47.43 | 46.86 | 46.93 | 46.93 | -0.64% | 8,150 |
| Nov 13, 2024 | 47.58 | 47.58 | 47.11 | 47.23 | 47.23 | -0.71% | 5,245 |
| Nov 12, 2024 | 47.74 | 47.79 | 47.37 | 47.57 | 47.57 | -0.42% | 5,337 |
| Nov 11, 2024 | 48.00 | 48.00 | 47.52 | 47.77 | 47.77 | -0.27% | 6,967 |
| Nov 8, 2024 | 48.09 | 48.09 | 47.70 | 47.90 | 47.90 | -0.53% | 6,284 |
| Nov 7, 2024 | 48.06 | 48.26 | 48.06 | 48.16 | 48.16 | 1.36% | 5,893 |
| Nov 6, 2024 | 47.31 | 47.51 | 47.14 | 47.51 | 47.51 | -0.77% | 3,444 |
| Nov 5, 2024 | 47.80 | 47.95 | 47.65 | 47.88 | 47.88 | 2.02% | 11,288 |
| Nov 4, 2024 | 47.60 | 47.60 | 46.71 | 46.93 | 46.93 | -0.42% | 106,988 |
| Nov 1, 2024 | 47.50 | 47.58 | 47.01 | 47.13 | 47.13 | -0.17% | 12,802 |
| Oct 31, 2024 | 47.37 | 47.37 | 47.04 | 47.21 | 47.21 | -1.07% | 1,954 |
| Oct 30, 2024 | 47.52 | 47.88 | 47.52 | 47.72 | 47.72 | - | 7,175 |
| Oct 29, 2024 | 47.77 | 47.97 | 47.66 | 47.72 | 47.72 | -0.87% | 5,600 |
| Oct 28, 2024 | 48.19 | 48.33 | 47.88 | 48.14 | 48.14 | 0.29% | 4,646 |
| Oct 25, 2024 | 48.34 | 48.42 | 47.90 | 48.00 | 48.00 | -0.70% | 2,014 |
| Oct 24, 2024 | 48.54 | 48.54 | 48.34 | 48.34 | 48.34 | 0.23% | 1,626 |
| Oct 23, 2024 | 48.33 | 48.33 | 48.11 | 48.23 | 48.23 | -0.86% | 7,915 |
| Oct 22, 2024 | 48.71 | 48.80 | 48.62 | 48.65 | 48.65 | -0.41% | 3,540 |
| Oct 21, 2024 | 49.16 | 49.21 | 48.75 | 48.85 | 48.85 | -0.73% | 19,079 |
| Oct 18, 2024 | 49.16 | 49.25 | 48.99 | 49.21 | 49.21 | 1.19% | 42,617 |
| Oct 17, 2024 | 48.80 | 48.80 | 48.60 | 48.63 | 48.63 | 0.66% | 5,192 |
| Oct 16, 2024 | 48.40 | 48.48 | 48.21 | 48.31 | 48.31 | -1.35% | 18,666 |
| Oct 15, 2024 | 49.03 | 49.04 | 48.90 | 48.97 | 48.97 | -0.06% | 27,232 |
| Oct 14, 2024 | 48.67 | 49.15 | 48.67 | 49.00 | 49.00 | -0.89% | 10,000 |
| Oct 11, 2024 | 49.02 | 49.44 | 49.02 | 49.44 | 49.44 | 1.33% | 42,101 |
| Oct 10, 2024 | 48.56 | 48.79 | 48.52 | 48.79 | 48.79 | 0.33% | 2,466 |
| Oct 9, 2024 | 48.49 | 48.74 | 48.49 | 48.63 | 48.63 | 0.52% | 18,479 |
| Oct 8, 2024 | 48.40 | 48.46 | 47.97 | 48.38 | 48.38 | -0.29% | 131,612 |
| Oct 7, 2024 | 48.42 | 48.66 | 48.38 | 48.52 | 48.52 | -0.53% | 8,613 |
| Oct 4, 2024 | 48.93 | 48.99 | 48.61 | 48.78 | 48.78 | -0.31% | 10,037 |
| Oct 3, 2024 | 49.10 | 49.10 | 48.86 | 48.93 | 48.93 | -0.18% | 9,242 |
| Oct 2, 2024 | 48.86 | 49.21 | 48.82 | 49.02 | 49.02 | -0.87% | 14,218 |
| Oct 1, 2024 | 49.30 | 49.59 | 48.96 | 49.45 | 49.45 | 0.07% | 90,654 |
| Sep 30, 2024 | 49.32 | 49.58 | 49.22 | 49.42 | 49.42 | -0.55% | 5,890 |
| Sep 27, 2024 | 49.64 | 49.82 | 49.15 | 49.69 | 49.69 | - | 25,835 |
| 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 |