iShares MSCI New Zealand ETF (ENZL)
NASDAQ: ENZL · Real-Time Price · USD
45.97
-0.40 (-0.86%)
At close: Jul 13, 2026, 4:00 PM EDT
45.98
+0.01 (0.02%)
After-hours: Jul 13, 2026, 4:15 PM EDT
ENZL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 28, 2026 | 46.23 | 46.69 | 46.15 | 46.48 | 46.04 | 1.06% | 61,280 |
| May 27, 2026 | 45.80 | 46.09 | 45.75 | 46.00 | 45.56 | 2.51% | 20,018 |
| May 26, 2026 | 44.68 | 44.97 | 44.67 | 44.87 | 44.44 | 0.79% | 20,626 |
| May 22, 2026 | 44.43 | 44.71 | 44.22 | 44.52 | 44.10 | 0.18% | 42,156 |
| May 21, 2026 | 43.99 | 44.65 | 43.99 | 44.44 | 44.02 | 1.16% | 39,003 |
| May 20, 2026 | 43.74 | 44.23 | 43.60 | 43.93 | 43.51 | -0.18% | 35,421 |
| May 19, 2026 | 44.02 | 44.40 | 43.99 | 44.01 | 43.59 | -0.03% | 43,428 |
| May 18, 2026 | 44.10 | 44.20 | 43.65 | 44.03 | 43.61 | -0.01% | 10,553 |
| May 15, 2026 | 44.31 | 44.31 | 44.01 | 44.03 | 43.61 | -2.40% | 2,997 |
| May 14, 2026 | 45.24 | 45.38 | 44.99 | 45.12 | 44.69 | -0.47% | 12,522 |
| May 13, 2026 | 44.97 | 45.48 | 44.90 | 45.33 | 44.90 | 0.04% | 6,295 |
| May 12, 2026 | 45.30 | 45.62 | 45.12 | 45.31 | 44.88 | -1.83% | 3,850 |
| May 11, 2026 | 46.00 | 46.32 | 45.97 | 46.15 | 45.71 | 0.42% | 61,853 |
| May 8, 2026 | 45.87 | 46.06 | 45.67 | 45.96 | 45.52 | 0.75% | 23,437 |
| May 7, 2026 | 46.09 | 46.20 | 45.56 | 45.62 | 45.19 | -0.80% | 61,637 |
| May 6, 2026 | 45.70 | 45.99 | 45.69 | 45.99 | 45.55 | 2.98% | 24,067 |
| May 5, 2026 | 44.58 | 44.94 | 44.58 | 44.66 | 44.24 | 0.12% | 9,215 |
| May 4, 2026 | 44.70 | 44.93 | 44.59 | 44.61 | 44.18 | 0.39% | 7,612 |
| May 1, 2026 | 44.69 | 44.69 | 44.43 | 44.43 | 44.01 | -0.42% | 4,163 |
| Apr 30, 2026 | 44.08 | 44.71 | 44.02 | 44.62 | 44.20 | 3.43% | 15,016 |