iShares MSCI New Zealand ... (ENZL)
NASDAQ: ENZL
· Real-Time Price · USD
46.50
0.57 (1.23%)
At close: Oct 01, 2025, 3:30 PM
ENZL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 45.85 | 46.09 | 45.75 | 45.93 | 45.93 | 0.97% | 3,460 |
| Sep 29, 2025 | 45.27 | 45.61 | 45.14 | 45.49 | 45.49 | 0.26% | 7,744 |
| Sep 26, 2025 | 45.31 | 45.43 | 45.26 | 45.37 | 45.37 | 0.38% | 3,600 |
| Sep 25, 2025 | 45.13 | 45.44 | 45.10 | 45.20 | 45.20 | -0.88% | 15,200 |
| Sep 24, 2025 | 45.93 | 45.93 | 45.60 | 45.60 | 45.60 | -0.59% | 4,339 |
| Sep 23, 2025 | 46.29 | 46.29 | 45.87 | 45.87 | 45.87 | -0.91% | 1,300 |
| Sep 22, 2025 | 46.10 | 46.40 | 46.00 | 46.29 | 46.29 | -0.26% | 3,905 |
| Sep 19, 2025 | 46.36 | 46.41 | 46.24 | 46.41 | 46.41 | 0.32% | 3,427 |
| Sep 18, 2025 | 46.22 | 46.40 | 46.09 | 46.26 | 46.26 | -1.68% | 5,700 |
| Sep 17, 2025 | 47.22 | 47.30 | 46.97 | 47.05 | 47.05 | 0.06% | 5,829 |
| Sep 16, 2025 | 47.27 | 47.27 | 46.83 | 47.02 | 47.02 | -0.19% | 3,726 |
| Sep 15, 2025 | 47.01 | 47.15 | 47.01 | 47.11 | 47.11 | 0.79% | 2,400 |
| Sep 12, 2025 | 46.45 | 46.98 | 46.45 | 46.74 | 46.74 | -1.04% | 32,644 |
| Sep 11, 2025 | 46.75 | 47.23 | 46.75 | 47.23 | 47.23 | 0.81% | 3,800 |
| Sep 10, 2025 | 46.99 | 46.99 | 46.70 | 46.85 | 46.85 | 0.41% | 8,122 |
| Sep 9, 2025 | 46.51 | 46.66 | 46.51 | 46.66 | 46.66 | -0.17% | 1,418 |
| Sep 8, 2025 | 46.80 | 47.00 | 46.63 | 46.74 | 46.74 | 1.32% | 16,422 |
| Sep 5, 2025 | 46.04 | 46.33 | 45.93 | 46.13 | 46.13 | 1.68% | 14,431 |
| Sep 4, 2025 | 45.27 | 45.64 | 45.27 | 45.37 | 45.37 | -0.29% | 4,200 |
| Sep 3, 2025 | 45.71 | 45.71 | 45.42 | 45.50 | 45.50 | 0.26% | 2,415 |
Page 1 of 136