iShares MSCI New Zealand ETF (ENZL)
NASDAQ: ENZL · Real-Time Price · USD
45.37
+0.05 (0.11%)
At close: Jun 27, 2025, 4:00 PM
43.50
-1.87 (-4.12%)
After-hours: Jun 27, 2025, 7:08 PM EDT
ENZL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 45.15 | 45.50 | 45.11 | 45.37 | 45.37 | 0.11% | 5,897 |
| Jun 26, 2025 | 45.08 | 45.34 | 44.95 | 45.32 | 45.32 | 1.61% | 2,008 |
| Jun 25, 2025 | 44.44 | 44.64 | 44.44 | 44.60 | 44.60 | -0.42% | 3,416 |
| Jun 24, 2025 | 44.66 | 44.85 | 44.66 | 44.79 | 44.79 | -0.16% | 5,350 |
| Jun 23, 2025 | 43.97 | 44.86 | 43.97 | 44.86 | 44.86 | 0.58% | 6,235 |
| Jun 20, 2025 | 44.92 | 44.92 | 44.51 | 44.60 | 44.60 | -1.06% | 12,615 |
| Jun 18, 2025 | 44.99 | 45.32 | 44.99 | 45.08 | 45.08 | -0.02% | 4,132 |
| Jun 17, 2025 | 45.71 | 45.71 | 45.01 | 45.09 | 45.09 | -1.91% | 4,592 |
| Jun 16, 2025 | 45.55 | 46.08 | 45.55 | 45.97 | 45.97 | 1.73% | 3,878 |
| Jun 13, 2025 | 45.54 | 45.54 | 45.16 | 45.19 | 44.77 | -1.91% | 2,053 |
| Jun 12, 2025 | 45.76 | 46.07 | 45.71 | 46.07 | 45.64 | 0.68% | 5,903 |
| Jun 11, 2025 | 45.82 | 45.89 | 45.71 | 45.76 | 45.33 | 0.24% | 1,486 |
| Jun 10, 2025 | 45.76 | 45.76 | 45.35 | 45.65 | 45.22 | 0.73% | 2,288 |
| Jun 9, 2025 | 45.31 | 45.73 | 45.31 | 45.32 | 44.90 | 0.02% | 17,181 |
| Jun 6, 2025 | 45.32 | 45.38 | 45.31 | 45.31 | 44.89 | -0.48% | 2,075 |
| Jun 5, 2025 | 45.80 | 45.80 | 45.52 | 45.53 | 45.10 | 0.62% | 10,285 |
| Jun 4, 2025 | 45.15 | 45.27 | 45.15 | 45.25 | 44.83 | 1.43% | 1,969 |
| Jun 3, 2025 | 44.49 | 44.66 | 44.34 | 44.61 | 44.19 | -0.95% | 2,439 |
| Jun 2, 2025 | 44.56 | 45.35 | 44.51 | 45.04 | 44.62 | 1.46% | 6,486 |
| May 30, 2025 | 44.33 | 44.64 | 44.07 | 44.39 | 43.97 | 0.96% | 18,912 |
| May 29, 2025 | 44.10 | 44.10 | 43.61 | 43.97 | 43.56 | -0.59% | 4,837 |
| May 28, 2025 | 44.32 | 44.32 | 44.00 | 44.23 | 43.82 | -2.53% | 21,576 |
| May 27, 2025 | 44.83 | 45.38 | 44.83 | 45.38 | 44.95 | 0.04% | 6,803 |
| May 23, 2025 | 45.01 | 45.36 | 44.77 | 45.36 | 44.94 | 0.62% | 3,652 |
| May 22, 2025 | 44.89 | 45.08 | 44.85 | 45.08 | 44.66 | -0.31% | 2,217 |
| May 21, 2025 | 45.67 | 45.67 | 45.03 | 45.22 | 44.80 | 0.04% | 4,111 |
| May 20, 2025 | 45.18 | 45.20 | 44.90 | 45.20 | 44.78 | 0.11% | 2,936 |
| May 19, 2025 | 44.54 | 45.15 | 44.54 | 45.15 | 44.73 | -0.57% | 4,004 |
| May 16, 2025 | 45.22 | 45.41 | 45.05 | 45.41 | 44.98 | -0.42% | 2,062 |
| May 15, 2025 | 45.39 | 45.82 | 45.39 | 45.60 | 45.17 | 0.60% | 3,360 |
| May 14, 2025 | 45.46 | 45.46 | 45.12 | 45.33 | 44.91 | -0.64% | 834 |
| May 13, 2025 | 45.37 | 45.84 | 45.37 | 45.62 | 45.19 | 1.94% | 4,076 |
| May 12, 2025 | 44.39 | 44.80 | 44.39 | 44.75 | 44.33 | -0.93% | 2,961 |
| May 9, 2025 | 44.62 | 45.25 | 44.62 | 45.17 | 44.75 | 2.13% | 15,631 |
| May 8, 2025 | 44.58 | 44.58 | 44.23 | 44.23 | 43.82 | -0.74% | 4,722 |
| May 7, 2025 | 45.00 | 45.00 | 44.56 | 44.56 | 44.14 | -0.58% | 1,846 |
| May 6, 2025 | 44.80 | 45.00 | 44.80 | 44.82 | 44.40 | 0.74% | 5,976 |
| May 5, 2025 | 44.76 | 44.77 | 44.48 | 44.49 | 44.07 | 0.45% | 2,056 |
| May 2, 2025 | 44.54 | 44.54 | 43.86 | 44.29 | 43.88 | 2.86% | 6,456 |
| May 1, 2025 | 43.11 | 43.47 | 43.06 | 43.06 | 42.66 | 1.06% | 1,883 |
| Apr 30, 2025 | 42.13 | 42.61 | 42.13 | 42.61 | 42.21 | -1.71% | 3,136 |
| Apr 29, 2025 | 43.31 | 43.42 | 43.18 | 43.35 | 42.94 | -0.57% | 2,892 |
| Apr 28, 2025 | 43.58 | 43.60 | 43.50 | 43.60 | 43.19 | -0.37% | 1,166 |
| Apr 25, 2025 | 43.47 | 43.76 | 43.35 | 43.76 | 43.35 | -0.10% | 4,223 |
| Apr 24, 2025 | 43.30 | 43.81 | 43.30 | 43.81 | 43.39 | 2.29% | 5,326 |
| Apr 23, 2025 | 43.45 | 43.45 | 42.74 | 42.82 | 42.42 | -0.63% | 3,069 |
| Apr 22, 2025 | 43.30 | 43.36 | 42.98 | 43.10 | 42.69 | -0.66% | 11,220 |
| Apr 21, 2025 | 43.64 | 43.76 | 43.23 | 43.38 | 42.97 | -0.28% | 7,829 |
| Apr 17, 2025 | 43.60 | 43.89 | 43.50 | 43.50 | 43.09 | 1.09% | 7,131 |
| Apr 16, 2025 | 43.19 | 43.31 | 42.86 | 43.03 | 42.63 | 0.82% | 2,229 |