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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	45.72	45.52	45.52	45.72	45.35	4,803
January 12, 2026	46.09	46.1	46.1	46.17	45.98	2,900
January 09, 2026	45.9	45.98	45.98	45.98	45.84	3,100
January 08, 2026	45.78	46.12	46.12	46.21	45.78	8,500
January 07, 2026	46.11	46.3	46.3	46.48	46.11	5,600
January 06, 2026	46.04	46.15	46.15	46.15	46.01	4,323
January 05, 2026	45.62	45.86	45.86	45.92	45.62	9,240
January 02, 2026	45.54	45.47	45.47	45.6	45.3	26,500
December 31, 2025	45.3	45.27	45.27	45.44	45.07	2,219
December 30, 2025	45.55	45.41	45.41	45.7	45.37	4,600
December 29, 2025	45.51	45.41	45.41	45.51	45.38	2,700
December 26, 2025	45.74	45.73	45.73	45.91	45.54	9,100
December 24, 2025	45.77	45.74	45.74	45.77	45.74	500
December 23, 2025	45.35	45.54	45.54	45.76	45.35	9,639
December 22, 2025	45.62	45.18	45.18	45.63	45.08	135,813
December 19, 2025	44.74	44.82	44.82	44.85	44.72	4,159
December 18, 2025	44.54	44.7	44.7	44.81	44.44	3,616
December 17, 2025	44.58	44.64	44.64	44.68	44.58	1,100
December 16, 2025	45.44	45.13	45.13	45.44	45.13	5,126
December 15, 2025	46.02	45.75	45.17	46.02	45.75	1,209
December 12, 2025	45.65	45.71	45.14	46.01	45.65	2,900
December 11, 2025	46.35	46.35	45.77	46.4	46.3	4,126
December 10, 2025	45.84	46.29	45.71	46.42	45.84	7,617
December 09, 2025	45.84	45.95	45.37	46.01	45.84	3,300
December 08, 2025	46.14	46.03	45.45	46.18	45.85	3,834
December 05, 2025	46.15	46	45.42	46.15	45.84	3,000
December 04, 2025	46.23	46.01	46.01	46.25	45.92	10,126
December 03, 2025	45.99	46.17	46.17	46.4	45.84	9,136
December 02, 2025	45.58	45.82	45.82	45.83	45.58	71,415
December 01, 2025	45.67	45.48	45.48	45.69	45.32	2,300
November 28, 2025	45.47	45.63	45.63	45.63	45.06	3,013
November 26, 2025	45.39	45.47	45.47	45.5	45.29	4,135
November 25, 2025	44.41	44.7	44.7	44.73	44.41	3,700
November 24, 2025	44.12	44.47	44.47	44.55	44.12	6,900
November 21, 2025	44.01	44.33	44.33	44.33	44.01	1,700
November 20, 2025	44.15	43.75	43.75	44.32	43.67	34,015
November 19, 2025	43.68	43.67	43.67	43.68	43.67	917
November 18, 2025	44.16	44.24	44.24	44.39	44.02	4,417
November 17, 2025	44.65	44.49	44.49	44.7	44.35	4,612
November 14, 2025	44.62	44.85	44.85	45.04	44.53	3,538
November 13, 2025	45.42	44.94	44.94	45.42	44.78	5,300
November 12, 2025	45.53	45.66	45.66	45.77	45.53	5,000
November 11, 2025	45.58	45.68	45.68	46	45.58	3,700
November 10, 2025	45.43	45.68	45.68	45.82	45.43	1,200
November 07, 2025	45.12	45.58	45.58	45.58	45.12	2,100
November 06, 2025	45.69	45.33	45.33	45.69	45.06	2,918
November 05, 2025	45.34	45.91	45.91	45.97	45.34	1,700
November 04, 2025	45.5	45.38	45.38	45.57	45.17	4,211
November 03, 2025	45.89	45.71	45.71	45.92	45.5	17,005
October 31, 2025	45.77	45.89	45.89	46.07	45.77	3,700
October 30, 2025	45.61	45.76	45.76	45.96	45.41	9,600
October 29, 2025	46.13	45.68	45.68	46.13	45.46	2,500
October 28, 2025	45.55	45.85	45.85	46.07	45.5	8,300
October 27, 2025	45.83	45.99	45.99	45.99	45.61	4,916
October 24, 2025	45.66	45.62	45.62	45.72	45.52	8,449
October 23, 2025	45.18	45.52	45.52	45.72	45.18	9,200
October 22, 2025	45.32	45.23	45.23	45.34	45.23	1,320
October 21, 2025	45.57	45.33	45.33	45.57	45.01	2,241
October 20, 2025	45.64	45.56	45.56	45.64	45.39	1,300
October 17, 2025	44.88	45.18	45.18	45.3	44.88	1,700

iShares MSCI New Zealand ETF (ENZL) NASDAQ