iShares MSCI New Zealand ETF - ENZL - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	46.04	46.13	46.13	46.33	45.93	14,431
September 04, 2025	45.27	45.37	45.37	45.64	45.27	4,200
September 03, 2025	45.71	45.5	45.5	45.71	45.42	2,380
September 02, 2025	45.15	45.38	45.38	45.57	45.15	57,819
August 29, 2025	44.84	44.86	44.86	44.98	44.76	4,049
August 28, 2025	44.92	44.87	44.87	44.92	44.87	2,440
August 27, 2025	44.81	44.67	44.67	44.93	44.43	5,900
August 26, 2025	45.31	45.19	45.19	45.32	45.06	4,638
August 25, 2025	45.8	45.62	45.62	45.88	45.34	4,839
August 22, 2025	45.32	45.78	45.78	45.88	45.01	6,525
August 21, 2025	45.63	45.58	45.58	45.69	45.49	4,500
August 20, 2025	45.69	45.68	45.68	45.78	45.56	3,205
August 19, 2025	45.74	45.61	45.61	45.77	45.48	1,920
August 18, 2025	45.93	45.85	45.85	45.95	45.67	7,535
August 15, 2025	45.57	45.68	45.68	45.82	45.57	4,142
August 14, 2025	45.68	45.57	45.57	45.68	45.36	2,900
August 13, 2025	45.73	45.82	45.82	45.9	45.73	3,099
August 12, 2025	45.49	45.66	45.66	45.71	45.49	1,400
August 11, 2025	45.75	45.79	45.79	45.83	45.66	3,500
August 08, 2025	45.65	45.75	45.75	45.9	45.6	7,100
August 07, 2025	45.99	45.8	45.8	45.99	45.6	1,022
August 06, 2025	45.48	45.63	45.63	45.63	45.42	2,400
August 05, 2025	45.3	45.26	45.26	45.35	45.11	3,200
August 04, 2025	45.04	44.93	44.93	45.05	44.89	2,800
August 01, 2025	45	44.69	44.69	45	44.69	15,900
July 31, 2025	44.9	45.05	45.05	45.16	44.9	3,200
July 30, 2025	45.35	45.19	45.19	45.56	45.14	3,148
July 29, 2025	45.87	45.83	45.83	46.02	45.72	2,600
July 28, 2025	45.76	45.64	45.64	45.82	45.61	5,800
July 25, 2025	46.07	46.05	46.05	46.07	45.81	11,500
July 24, 2025	45.91	45.98	45.98	45.98	45.84	4,842
July 23, 2025	46.14	46.14	46.14	46.15	45.95	3,699
July 22, 2025	45.71	46.16	46.16	46.35	45.71	3,700
July 21, 2025	46.34	46.37	46.37	46.59	46.26	5,023
July 18, 2025	45.73	45.7	45.7	45.84	45.6	1,229
July 17, 2025	45.75	45.87	45.87	45.93	45.75	1,518
July 16, 2025	45.57	45.56	45.56	45.67	45.08	2,013
July 15, 2025	45.29	44.89	44.89	45.29	44.86	4,530
July 14, 2025	45.48	45.49	45.49	45.61	45.48	1,013
July 11, 2025	45.8	45.76	45.76	45.83	45.46	4,738
July 10, 2025	45.92	46.01	46.01	46.01	45.65	2,307
July 09, 2025	45.8	46.07	46.07	46.08	45.75	1,248
July 08, 2025	46.05	45.98	45.98	46.13	45.98	3,826
July 07, 2025	45.56	45.5	45.5	45.81	45.44	2,934
July 03, 2025	46.04	45.96	45.96	46.04	45.91	3,706
July 02, 2025	45.99	46.27	46.27	46.27	45.69	11,841
July 01, 2025	46.08	45.96	45.96	46.08	45.96	1,402
June 30, 2025	45.31	45.61	45.61	45.63	45.3	3,107
June 27, 2025	45.15	45.37	45.37	45.5	45.11	5,900
June 26, 2025	45.08	45.32	45.32	45.34	44.95	2,008
June 25, 2025	44.44	44.6	44.6	44.64	44.44	3,416
June 24, 2025	44.66	44.79	44.79	44.85	44.66	5,400
June 23, 2025	43.97	44.86	44.86	44.86	43.97	6,235
June 20, 2025	44.92	44.6	44.6	44.92	44.51	12,615
June 18, 2025	44.99	45.08	45.08	45.32	44.99	4,132
June 17, 2025	45.71	45.09	45.09	45.71	45.01	4,592
June 16, 2025	45.55	45.97	45.97	46.08	45.55	3,900
June 13, 2025	45.54	45.19	44.75	45.54	45.16	2,100
June 12, 2025	45.76	46.07	45.63	46.07	45.71	5,903
June 11, 2025	45.82	45.76	45.32	45.89	45.71	1,500

iShares MSCI New Zealand ETF (ENZL) NASDAQ