iShares MSCI New Zealand ETF (ENZL)

NASDAQ: ENZL · Real-Time Price · USD

45.20

-0.80 (-1.74%)

At close: Jun 15, 2026, 4:00 PM EDT

45.04

-0.16 (-0.35%)

After-hours: Jun 15, 2026, 4:15 PM EDT

ENZL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 15, 2026	45.92	45.92	45.01	45.20	45.20	-1.74%	96,983
Jun 12, 2026	45.67	46.21	45.45	46.00	46.00	0.71%	51,593
Jun 11, 2026	45.19	45.79	44.79	45.68	45.68	0.99%	52,396
Jun 10, 2026	45.62	45.62	44.97	45.23	45.23	0.38%	50,939
Jun 9, 2026	45.26	45.59	44.66	45.06	45.06	1.17%	34,968
Jun 8, 2026	45.07	45.07	44.54	44.54	44.54	0.27%	137,980
Jun 5, 2026	45.03	45.03	44.30	44.42	44.42	-2.06%	32,304
Jun 4, 2026	45.53	45.53	45.19	45.35	45.35	0.79%	4,826
Jun 3, 2026	45.46	45.46	44.94	45.00	45.00	-1.64%	35,366
Jun 2, 2026	45.86	46.12	45.75	45.75	45.75	-1.42%	61,654
Jun 1, 2026	45.99	46.71	45.99	46.41	46.41	-0.69%	48,480
May 29, 2026	46.57	47.06	46.57	46.73	46.73	0.53%	83,938
May 28, 2026	46.23	46.69	46.15	46.48	46.48	1.06%	61,280
May 27, 2026	45.80	46.09	45.75	46.00	46.00	2.51%	20,018
May 26, 2026	44.68	44.97	44.67	44.87	44.87	0.79%	20,626
May 22, 2026	44.43	44.71	44.22	44.52	44.52	0.18%	42,156
May 21, 2026	43.99	44.65	43.99	44.44	44.44	1.16%	39,003
May 20, 2026	43.74	44.23	43.60	43.93	43.93	-0.18%	35,421
May 19, 2026	44.02	44.40	43.99	44.01	44.01	-0.03%	43,428
May 18, 2026	44.10	44.20	43.65	44.03	44.03	-0.01%	10,553
May 15, 2026	44.31	44.31	44.01	44.03	44.03	-2.40%	2,997
May 14, 2026	45.24	45.38	44.99	45.12	45.12	-0.47%	12,522
May 13, 2026	44.97	45.48	44.90	45.33	45.33	0.04%	6,295
May 12, 2026	45.30	45.62	45.12	45.31	45.31	-1.83%	3,850
May 11, 2026	46.00	46.32	45.97	46.15	46.15	0.42%	61,853
May 8, 2026	45.87	46.06	45.67	45.96	45.96	0.75%	23,437
May 7, 2026	46.09	46.20	45.56	45.62	45.62	-0.80%	61,637
May 6, 2026	45.70	45.99	45.69	45.99	45.99	2.98%	24,067
May 5, 2026	44.58	44.94	44.58	44.66	44.66	0.12%	9,215
May 4, 2026	44.70	44.93	44.59	44.61	44.61	0.39%	7,612
May 1, 2026	44.69	44.69	44.43	44.43	44.43	-0.42%	4,163
Apr 30, 2026	44.08	44.71	44.02	44.62	44.62	3.43%	15,016
Apr 29, 2026	43.01	43.38	43.00	43.14	43.14	-0.54%	68,953
Apr 28, 2026	43.56	43.63	43.10	43.38	43.38	-1.23%	41,437
Apr 27, 2026	44.13	44.13	43.81	43.92	43.92	-0.28%	76,920
Apr 24, 2026	43.57	44.04	43.57	44.04	44.04	0.81%	13,521
Apr 23, 2026	43.95	44.08	43.50	43.69	43.69	-1.26%	4,584
Apr 22, 2026	44.23	44.34	44.10	44.24	44.24	0.66%	25,300
Apr 21, 2026	44.27	44.33	43.94	43.95	43.95	-0.86%	4,429
Apr 20, 2026	44.48	44.53	44.17	44.33	44.33	-0.53%	28,707
Apr 17, 2026	44.65	44.86	44.51	44.57	44.57	-0.28%	7,749
Apr 16, 2026	44.89	44.89	44.55	44.70	44.70	-0.80%	15,400
Apr 15, 2026	45.19	45.19	44.92	45.06	45.06	0.47%	8,561
Apr 14, 2026	44.63	45.12	44.63	44.85	44.85	0.46%	2,447
Apr 13, 2026	44.25	44.67	44.13	44.64	44.64	0.50%	23,905
Apr 10, 2026	44.52	44.61	44.32	44.42	44.42	-0.68%	90,526
Apr 9, 2026	44.57	44.83	44.40	44.72	44.72	0.66%	48,030
Apr 8, 2026	44.36	44.84	44.02	44.43	44.43	3.20%	8,425
Apr 7, 2026	42.56	43.17	42.38	43.05	43.05	1.25%	72,143
Apr 6, 2026	42.63	42.71	42.38	42.52	42.52	0.40%	5,992