iShares MSCI New Zealand ETF (ENZL)
NASDAQ: ENZL · Real-Time Price · USD
45.71
-0.35 (-0.75%)
Mar 6, 2026, 4:00 PM EST - Market closed
ENZL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 45.46 | 45.72 | 45.23 | 45.71 | 45.71 | -0.75% | 8,198 |
| Mar 5, 2026 | 46.31 | 46.31 | 45.67 | 46.06 | 46.06 | -1.12% | 18,205 |
| Mar 4, 2026 | 46.53 | 46.86 | 46.25 | 46.58 | 46.58 | 1.15% | 19,651 |
| Mar 3, 2026 | 46.27 | 46.50 | 45.54 | 46.05 | 46.05 | -2.26% | 16,900 |
| Mar 2, 2026 | 46.99 | 47.25 | 46.63 | 47.12 | 47.12 | -0.76% | 25,977 |
| Feb 27, 2026 | 47.50 | 47.75 | 47.39 | 47.48 | 47.48 | 0.54% | 10,959 |
| Feb 26, 2026 | 47.47 | 47.47 | 47.06 | 47.23 | 47.23 | 0.13% | 27,242 |
| Feb 25, 2026 | 46.83 | 47.37 | 46.83 | 47.17 | 47.16 | 0.95% | 7,928 |
| Feb 24, 2026 | 46.57 | 46.76 | 46.40 | 46.72 | 46.72 | 1.71% | 16,938 |
| Feb 23, 2026 | 46.26 | 46.26 | 45.85 | 45.93 | 45.93 | 0.21% | 16,052 |
| Feb 20, 2026 | 45.29 | 45.90 | 45.29 | 45.84 | 45.84 | -0.39% | 18,343 |
| Feb 19, 2026 | 45.78 | 46.13 | 45.75 | 46.02 | 46.02 | 1.70% | 130,233 |
| Feb 18, 2026 | 45.34 | 45.74 | 45.14 | 45.25 | 45.25 | 0.77% | 115,404 |
| Feb 17, 2026 | 45.23 | 45.56 | 44.66 | 44.91 | 44.91 | -3.99% | 531,141 |
| Feb 13, 2026 | 46.63 | 46.89 | 46.26 | 46.77 | 46.77 | -1.44% | 207,884 |
| Feb 12, 2026 | 47.81 | 48.01 | 47.38 | 47.46 | 47.46 | -0.92% | 36,631 |
| Feb 11, 2026 | 48.06 | 48.19 | 47.55 | 47.90 | 47.90 | -0.20% | 44,042 |
| Feb 10, 2026 | 48.00 | 48.24 | 47.65 | 48.00 | 48.00 | 0.04% | 126,286 |
| Feb 9, 2026 | 47.74 | 47.99 | 47.53 | 47.98 | 47.98 | 0.79% | 69,003 |
| Feb 6, 2026 | 47.35 | 47.69 | 47.23 | 47.60 | 47.60 | 1.04% | 94,046 |
| Feb 5, 2026 | 46.60 | 47.27 | 46.55 | 47.11 | 47.11 | 0.83% | 361,210 |
| Feb 4, 2026 | 47.14 | 47.22 | 46.72 | 46.72 | 46.72 | -1.10% | 44,052 |
| Feb 3, 2026 | 47.22 | 47.24 | 46.94 | 47.24 | 47.24 | 0.26% | 8,028 |
| Feb 2, 2026 | 47.08 | 47.29 | 46.90 | 47.12 | 47.12 | 0.38% | 37,185 |
| Jan 30, 2026 | 47.22 | 47.24 | 46.73 | 46.94 | 46.94 | -0.62% | 5,227 |
| Jan 29, 2026 | 47.39 | 47.58 | 46.63 | 47.23 | 47.23 | 0.26% | 8,058 |
| Jan 28, 2026 | 47.12 | 47.15 | 46.73 | 47.11 | 47.11 | -0.86% | 7,701 |
| Jan 27, 2026 | 47.19 | 47.79 | 47.17 | 47.52 | 47.52 | 1.39% | 17,358 |
| Jan 26, 2026 | 47.16 | 47.33 | 46.79 | 46.87 | 46.87 | 0.53% | 43,127 |
| Jan 23, 2026 | 46.49 | 46.74 | 46.43 | 46.62 | 46.62 | -0.28% | 3,489 |
| Jan 22, 2026 | 46.66 | 46.77 | 46.55 | 46.76 | 46.76 | 1.40% | 6,767 |
| Jan 21, 2026 | 45.74 | 46.19 | 45.74 | 46.11 | 46.11 | 0.04% | 3,998 |
| Jan 20, 2026 | 46.02 | 46.54 | 46.01 | 46.09 | 46.09 | 0.73% | 7,718 |
| Jan 16, 2026 | 45.64 | 45.93 | 45.64 | 45.76 | 45.76 | 0.27% | 6,220 |
| Jan 15, 2026 | 45.73 | 45.76 | 45.45 | 45.63 | 45.63 | -0.57% | 2,024 |
| Jan 14, 2026 | 45.69 | 46.00 | 45.69 | 45.89 | 45.89 | 0.81% | 3,543 |
| Jan 13, 2026 | 45.72 | 45.72 | 45.35 | 45.52 | 45.52 | -1.26% | 4,803 |
| Jan 12, 2026 | 46.09 | 46.17 | 45.98 | 46.10 | 46.10 | 0.26% | 2,864 |
| Jan 9, 2026 | 45.90 | 45.98 | 45.84 | 45.98 | 45.98 | -0.29% | 3,074 |
| Jan 8, 2026 | 45.78 | 46.21 | 45.78 | 46.12 | 46.12 | -0.39% | 8,471 |
| Jan 7, 2026 | 46.11 | 46.48 | 46.11 | 46.30 | 46.30 | 0.32% | 5,556 |
| Jan 6, 2026 | 46.04 | 46.15 | 46.01 | 46.15 | 46.15 | 0.63% | 4,323 |
| Jan 5, 2026 | 45.62 | 45.92 | 45.62 | 45.86 | 45.86 | 0.85% | 9,240 |
| Jan 2, 2026 | 45.54 | 45.60 | 45.30 | 45.47 | 45.47 | 0.44% | 26,465 |
| Dec 31, 2025 | 45.30 | 45.44 | 45.07 | 45.27 | 45.27 | -0.30% | 2,219 |
| Dec 30, 2025 | 45.55 | 45.70 | 45.37 | 45.41 | 45.41 | - | 4,567 |
| Dec 29, 2025 | 45.51 | 45.51 | 45.38 | 45.41 | 45.41 | -0.70% | 2,667 |
| Dec 26, 2025 | 45.74 | 45.91 | 45.54 | 45.73 | 45.73 | -0.02% | 9,089 |
| Dec 24, 2025 | 45.77 | 45.77 | 45.74 | 45.74 | 45.74 | 0.44% | 473 |
| Dec 23, 2025 | 45.35 | 45.76 | 45.35 | 45.54 | 45.54 | 0.80% | 9,639 |
| Dec 22, 2025 | 45.62 | 45.63 | 45.08 | 45.18 | 45.18 | 0.80% | 135,813 |
| Dec 19, 2025 | 44.74 | 44.85 | 44.72 | 44.82 | 44.82 | 0.27% | 4,159 |
| Dec 18, 2025 | 44.54 | 44.81 | 44.44 | 44.70 | 44.70 | 0.15% | 3,616 |
| Dec 17, 2025 | 44.58 | 44.68 | 44.58 | 44.64 | 44.64 | -1.09% | 1,080 |
| Dec 16, 2025 | 45.44 | 45.44 | 45.13 | 45.13 | 45.13 | -1.36% | 5,126 |
| Dec 15, 2025 | 46.02 | 46.02 | 45.75 | 45.75 | 45.17 | 0.09% | 1,209 |
| Dec 12, 2025 | 45.65 | 46.01 | 45.65 | 45.71 | 45.14 | -1.38% | 2,886 |
| Dec 11, 2025 | 46.35 | 46.40 | 46.30 | 46.35 | 45.77 | 0.12% | 4,126 |
| Dec 10, 2025 | 45.84 | 46.42 | 45.84 | 46.29 | 45.71 | 0.75% | 7,617 |
| Dec 9, 2025 | 45.84 | 46.01 | 45.84 | 45.95 | 45.37 | -0.17% | 3,268 |
| Dec 8, 2025 | 46.14 | 46.18 | 45.85 | 46.03 | 45.45 | 0.07% | 3,834 |
| Dec 5, 2025 | 46.15 | 46.15 | 45.84 | 46.00 | 45.42 | -0.02% | 2,991 |
| Dec 4, 2025 | 46.23 | 46.25 | 45.89 | 46.01 | 45.43 | -0.35% | 10,455 |
| Dec 3, 2025 | 45.99 | 46.40 | 45.84 | 46.17 | 45.59 | 0.76% | 9,136 |
| Dec 2, 2025 | 45.58 | 45.83 | 45.58 | 45.82 | 45.24 | 0.74% | 71,415 |
| Dec 1, 2025 | 45.67 | 45.69 | 45.32 | 45.48 | 44.91 | -0.32% | 2,292 |
| Nov 28, 2025 | 45.47 | 45.63 | 45.06 | 45.63 | 45.05 | 0.34% | 3,013 |
| Nov 26, 2025 | 45.39 | 45.50 | 45.29 | 45.47 | 44.90 | 1.72% | 4,135 |
| Nov 25, 2025 | 44.41 | 44.73 | 44.41 | 44.70 | 44.14 | 0.51% | 3,651 |
| Nov 24, 2025 | 44.12 | 44.55 | 44.12 | 44.47 | 43.91 | 0.32% | 6,850 |
| Nov 21, 2025 | 44.01 | 44.33 | 44.01 | 44.33 | 43.77 | 1.33% | 1,691 |
| Nov 20, 2025 | 44.15 | 44.32 | 43.67 | 43.75 | 43.20 | 0.19% | 34,015 |
| Nov 19, 2025 | 43.68 | 43.68 | 43.67 | 43.67 | 43.12 | -1.29% | 917 |
| Nov 18, 2025 | 44.16 | 44.39 | 44.02 | 44.24 | 43.68 | -0.58% | 4,417 |
| Nov 17, 2025 | 44.65 | 44.70 | 44.35 | 44.49 | 43.93 | -0.78% | 4,612 |
| Nov 14, 2025 | 44.62 | 45.04 | 44.53 | 44.85 | 44.28 | -0.22% | 3,538 |
| Nov 13, 2025 | 45.42 | 45.42 | 44.78 | 44.94 | 44.38 | -1.56% | 5,298 |
| Nov 12, 2025 | 45.53 | 45.77 | 45.53 | 45.66 | 45.08 | -0.04% | 4,995 |
| Nov 11, 2025 | 45.58 | 46.00 | 45.58 | 45.68 | 45.10 | -0.02% | 3,699 |
| Nov 10, 2025 | 45.43 | 45.82 | 45.43 | 45.68 | 45.11 | 0.23% | 1,183 |
| Nov 7, 2025 | 45.12 | 45.58 | 45.12 | 45.58 | 45.01 | 0.55% | 2,086 |
| Nov 6, 2025 | 45.69 | 45.69 | 45.06 | 45.33 | 44.76 | -1.26% | 2,918 |
| Nov 5, 2025 | 45.34 | 45.97 | 45.34 | 45.91 | 45.33 | 1.17% | 1,652 |
| Nov 4, 2025 | 45.50 | 45.57 | 45.17 | 45.38 | 44.81 | -0.71% | 4,211 |
| Nov 3, 2025 | 45.89 | 45.92 | 45.50 | 45.71 | 45.13 | -0.40% | 17,005 |
| Oct 31, 2025 | 45.77 | 46.07 | 45.77 | 45.89 | 45.31 | 0.30% | 3,670 |
| Oct 30, 2025 | 45.61 | 45.96 | 45.41 | 45.76 | 45.18 | 0.18% | 9,578 |
| Oct 29, 2025 | 46.13 | 46.13 | 45.46 | 45.68 | 45.10 | -0.37% | 2,482 |
| Oct 28, 2025 | 45.55 | 46.07 | 45.50 | 45.85 | 45.27 | -0.32% | 8,287 |
| Oct 27, 2025 | 45.83 | 45.99 | 45.61 | 45.99 | 45.41 | 0.82% | 4,916 |
| Oct 24, 2025 | 45.66 | 45.72 | 45.52 | 45.62 | 45.04 | 0.21% | 8,449 |
| Oct 23, 2025 | 45.18 | 45.72 | 45.18 | 45.52 | 44.95 | 0.64% | 9,200 |
| Oct 22, 2025 | 45.32 | 45.34 | 45.23 | 45.23 | 44.66 | -0.21% | 1,320 |
| Oct 21, 2025 | 45.57 | 45.57 | 45.01 | 45.33 | 44.76 | -0.52% | 2,241 |
| Oct 20, 2025 | 45.64 | 45.64 | 45.39 | 45.56 | 44.99 | 0.85% | 1,277 |
| Oct 17, 2025 | 44.88 | 45.30 | 44.88 | 45.18 | 44.61 | -0.54% | 1,672 |
| Oct 16, 2025 | 45.61 | 45.71 | 45.19 | 45.42 | 44.85 | 0.62% | 4,239 |
| Oct 15, 2025 | 45.02 | 45.20 | 44.88 | 45.14 | 44.57 | 0.16% | 1,585 |
| Oct 14, 2025 | 44.88 | 45.29 | 44.75 | 45.07 | 44.50 | -0.84% | 8,861 |
| Oct 13, 2025 | 45.33 | 45.74 | 45.31 | 45.45 | 44.88 | -0.78% | 2,265 |