iShares MSCI New Zealand ETF (ENZL)
NASDAQ: ENZL · Real-Time Price · USD
47.52
+0.16 (0.35%)
At close: Aug 10, 2026, 4:00 PM EDT
48.00
+0.48 (1.00%)
After-hours: Aug 10, 2026, 4:42 PM EDT
ENZL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 10, 2026 | 47.62 | 47.70 | 47.25 | 47.53 | 47.52 | 0.35% | 112,035 |
| Aug 7, 2026 | 47.68 | 47.69 | 47.21 | 47.36 | 47.36 | -0.72% | 250,677 |
| Aug 6, 2026 | 47.70 | 47.89 | 47.45 | 47.70 | 47.70 | -0.12% | 197,601 |
| Aug 5, 2026 | 47.80 | 47.94 | 47.52 | 47.76 | 47.76 | 0.08% | 186,086 |
| Aug 4, 2026 | 47.46 | 47.83 | 47.46 | 47.72 | 47.72 | 1.25% | 185,934 |
| Aug 3, 2026 | 46.76 | 47.38 | 46.76 | 47.13 | 47.13 | 0.67% | 197,936 |
| Jul 31, 2026 | 46.80 | 46.87 | 46.37 | 46.82 | 46.82 | -0.93% | 141,436 |
| Jul 30, 2026 | 46.81 | 47.35 | 46.52 | 47.26 | 47.26 | 0.48% | 145,279 |
| Jul 29, 2026 | 47.23 | 47.48 | 46.77 | 47.03 | 47.03 | -0.04% | 116,001 |
| Jul 28, 2026 | 46.65 | 47.08 | 46.61 | 47.05 | 47.05 | 1.34% | 76,897 |
| Jul 27, 2026 | 46.91 | 46.91 | 46.30 | 46.43 | 46.43 | -0.31% | 59,369 |
| Jul 24, 2026 | 46.49 | 47.06 | 46.34 | 46.57 | 46.57 | 0.70% | 186,713 |
| Jul 23, 2026 | 46.49 | 46.49 | 46.09 | 46.25 | 46.25 | -1.09% | 150,723 |
| Jul 22, 2026 | 46.86 | 47.02 | 46.63 | 46.76 | 46.76 | 0.34% | 146,670 |
| Jul 21, 2026 | 46.61 | 46.82 | 46.35 | 46.60 | 46.60 | -0.23% | 201,561 |
| Jul 20, 2026 | 46.92 | 46.92 | 46.50 | 46.71 | 46.71 | -0.50% | 68,857 |
| Jul 17, 2026 | 46.14 | 47.43 | 46.14 | 46.94 | 46.94 | 1.52% | 404,077 |
| Jul 16, 2026 | 46.19 | 46.39 | 45.89 | 46.24 | 46.24 | -0.73% | 53,737 |
| Jul 15, 2026 | 46.11 | 46.63 | 46.08 | 46.58 | 46.58 | 0.32% | 94,506 |
| Jul 14, 2026 | 46.33 | 46.71 | 46.08 | 46.43 | 46.43 | 1.00% | 59,634 |
| Jul 13, 2026 | 46.25 | 46.40 | 45.84 | 45.97 | 45.97 | -0.86% | 21,719 |
| Jul 10, 2026 | 46.32 | 46.37 | 46.21 | 46.37 | 46.37 | 0.55% | 4,109 |
| Jul 9, 2026 | 46.00 | 46.28 | 45.93 | 46.12 | 46.12 | 2.46% | 53,374 |
| Jul 8, 2026 | 45.07 | 45.25 | 44.82 | 45.01 | 45.01 | -0.92% | 99,850 |
| Jul 7, 2026 | 45.33 | 45.66 | 45.30 | 45.43 | 45.43 | 0.26% | 103,502 |
| Jul 6, 2026 | 45.04 | 45.63 | 45.04 | 45.31 | 45.31 | 0.83% | 86,581 |
| Jul 2, 2026 | 45.17 | 45.31 | 44.78 | 44.94 | 44.94 | 0.47% | 84,544 |
| Jul 1, 2026 | 44.79 | 44.79 | 44.73 | 44.73 | 44.73 | -0.14% | 1,851 |
| Jun 30, 2026 | 44.79 | 44.85 | 44.62 | 44.79 | 44.79 | 0.29% | 7,410 |
| Jun 29, 2026 | 44.39 | 44.73 | 44.31 | 44.66 | 44.66 | 0.77% | 7,099 |
| Jun 26, 2026 | 44.63 | 44.63 | 44.30 | 44.32 | 44.32 | 0.14% | 4,282 |
| Jun 25, 2026 | 44.48 | 44.48 | 44.07 | 44.26 | 44.26 | 0.77% | 62,621 |
| Jun 24, 2026 | 44.10 | 44.10 | 43.62 | 43.92 | 43.92 | -0.58% | 89,539 |
| Jun 23, 2026 | 44.19 | 44.39 | 43.99 | 44.18 | 44.17 | -1.26% | 112,692 |
| Jun 22, 2026 | 44.88 | 45.52 | 44.68 | 44.74 | 44.74 | -0.31% | 91,068 |
| Jun 18, 2026 | 45.22 | 45.22 | 44.63 | 44.88 | 44.88 | 0.02% | 77,783 |
| Jun 17, 2026 | 45.62 | 45.76 | 44.70 | 44.87 | 44.87 | -2.03% | 76,478 |
| Jun 16, 2026 | 45.59 | 45.89 | 45.47 | 45.80 | 45.80 | 1.33% | 63,065 |
| Jun 15, 2026 | 45.92 | 45.92 | 45.01 | 45.20 | 45.20 | -0.80% | 96,983 |
| Jun 12, 2026 | 45.67 | 46.21 | 45.45 | 46.00 | 45.56 | 0.71% | 51,593 |
| Jun 11, 2026 | 45.19 | 45.79 | 44.79 | 45.68 | 45.24 | 0.99% | 52,396 |
| Jun 10, 2026 | 45.62 | 45.62 | 44.97 | 45.23 | 44.80 | 0.38% | 50,939 |
| Jun 9, 2026 | 45.26 | 45.59 | 44.66 | 45.06 | 44.63 | 1.17% | 34,968 |
| Jun 8, 2026 | 45.07 | 45.07 | 44.54 | 44.54 | 44.12 | 0.27% | 137,980 |
| Jun 5, 2026 | 45.03 | 45.03 | 44.30 | 44.42 | 44.00 | -2.06% | 32,304 |
| Jun 4, 2026 | 45.53 | 45.53 | 45.19 | 45.35 | 44.92 | 0.79% | 4,826 |
| Jun 3, 2026 | 45.46 | 45.46 | 44.94 | 45.00 | 44.57 | -1.64% | 35,366 |
| Jun 2, 2026 | 45.86 | 46.12 | 45.75 | 45.75 | 45.32 | -1.42% | 61,654 |
| Jun 1, 2026 | 45.99 | 46.71 | 45.99 | 46.41 | 45.97 | -0.69% | 48,480 |
| May 29, 2026 | 46.57 | 47.06 | 46.57 | 46.73 | 46.29 | 0.53% | 83,938 |