iShares MSCI New Zealand ... (ENZL)
NASDAQ: ENZL
· Real-Time Price · USD
46.62
-0.12 (-0.26%)
At close: Sep 09, 2025, 3:59 PM
46.66
0.08%
After-hours: Sep 09, 2025, 04:10 PM EDT
ENZL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 2, 2025 | 45.15 | 45.57 | 45.15 | 45.38 | 45.38 | 1.16% | 57,819 |
| Aug 29, 2025 | 44.84 | 44.98 | 44.76 | 44.86 | 44.86 | -0.02% | 4,049 |
| Aug 28, 2025 | 44.92 | 44.92 | 44.87 | 44.87 | 44.87 | 0.45% | 2,440 |
| Aug 27, 2025 | 44.81 | 44.93 | 44.43 | 44.67 | 44.67 | -1.15% | 5,900 |
| Aug 26, 2025 | 45.31 | 45.32 | 45.06 | 45.19 | 45.19 | -0.94% | 4,638 |
| Aug 25, 2025 | 45.80 | 45.88 | 45.34 | 45.62 | 45.62 | -0.35% | 4,839 |
| Aug 22, 2025 | 45.32 | 45.88 | 45.01 | 45.78 | 45.78 | 0.44% | 6,525 |
| Aug 21, 2025 | 45.63 | 45.69 | 45.49 | 45.58 | 45.58 | -0.22% | 4,500 |
| Aug 20, 2025 | 45.69 | 45.78 | 45.56 | 45.68 | 45.68 | 0.15% | 3,205 |
| Aug 19, 2025 | 45.74 | 45.77 | 45.48 | 45.61 | 45.61 | -0.52% | 1,920 |
| Aug 18, 2025 | 45.93 | 45.95 | 45.67 | 45.85 | 45.85 | 0.37% | 7,535 |
| Aug 15, 2025 | 45.57 | 45.82 | 45.57 | 45.68 | 45.68 | 0.24% | 4,142 |
| Aug 14, 2025 | 45.68 | 45.68 | 45.36 | 45.57 | 45.57 | -0.55% | 2,900 |
| Aug 13, 2025 | 45.73 | 45.90 | 45.73 | 45.82 | 45.82 | 0.35% | 3,099 |
| Aug 12, 2025 | 45.49 | 45.71 | 45.49 | 45.66 | 45.66 | -0.28% | 1,400 |
| Aug 11, 2025 | 45.75 | 45.83 | 45.66 | 45.79 | 45.79 | 0.09% | 3,500 |