iShares MSCI New Zealand ETF (ENZL) NASDAQ

43.89

-0.8916(-1.99%)

Updated at March 13 04:00PM

Currency In USD

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
March 13, 2026	44.6	43.89	43.89	44.65	43.82	12,240
March 12, 2026	44.98	44.67	44.67	45	44.45	57,944
March 11, 2026	45.07	45.18	45.18	45.29	45.01	9,952
March 10, 2026	44.97	44.98	44.98	45.27	44.7	8,857
March 09, 2026	44.86	45.21	45.21	45.21	44.75	9,065
March 06, 2026	45.46	45.71	45.71	45.72	45.23	8,200
March 05, 2026	46.31	46.06	46.06	46.31	45.67	18,205
March 04, 2026	46.47	46.58	46.58	46.86	46.25	18,936
March 03, 2026	46.15	46.05	46.05	46.5	46.05	16,886
March 02, 2026	46.99	47.12	47.12	47.25	46.63	26,000
February 27, 2026	47.5	47.48	47.48	47.75	47.39	11,000
February 26, 2026	47.47	47.23	47.23	47.47	47.06	27,242
February 25, 2026	46.83	47.16	47.16	47.37	46.83	7,928
February 24, 2026	46.57	46.72	46.72	46.76	46.4	16,938
February 23, 2026	46.26	45.93	45.93	46.26	45.85	16,100
February 20, 2026	45.29	45.84	0	45.9	45.29	18,343
February 19, 2026	45.78	46.02	0	46.13	45.75	130,233
February 18, 2026	45.34	45.25	0	45.74	45.14	115,404
February 17, 2026	45.23	44.91	0	45.56	44.66	531,141
February 13, 2026	46.63	46.77	0	46.89	46.26	207,900
February 12, 2026	47.81	47.46	0	48.01	47.38	36,631
February 11, 2026	48.06	47.9	0	48.19	47.55	44,042
February 10, 2026	48	48	0	48.24	47.65	126,300
February 09, 2026	47.74	47.98	0	47.99	47.53	69,003
February 06, 2026	47.35	47.6	0	47.69	47.23	94,046
February 05, 2026	46.6	47.11	0	47.27	46.55	361,210
February 04, 2026	47.14	46.72	0	47.22	46.72	44,100
February 03, 2026	47.22	47.24	0	47.24	46.94	8,028
February 02, 2026	47.08	47.12	0	47.29	46.9	37,200
January 30, 2026	47.22	46.94	0	47.24	46.73	5,227
January 29, 2026	47.39	47.23	0	47.58	46.63	8,100
January 28, 2026	47.12	47.11	0	47.15	46.73	7,701
January 27, 2026	47.19	47.52	0	47.79	47.17	17,400
January 26, 2026	47.16	46.87	0	47.33	46.79	43,127
January 23, 2026	46.49	46.62	0	46.74	46.43	3,500
January 22, 2026	46.66	46.76	0	46.77	46.55	6,800
January 21, 2026	45.74	46.11	0	46.19	45.74	4,000
January 20, 2026	46.02	46.09	0	46.54	46.01	7,718
January 16, 2026	45.64	45.76	0	45.93	45.64	6,220
January 15, 2026	45.73	45.63	0	45.76	45.45	2,024
January 14, 2026	45.69	45.89	0	46	45.69	3,543
January 13, 2026	45.72	45.52	0	45.72	45.35	4,803
January 12, 2026	46.09	46.1	0	46.17	45.98	2,900
January 09, 2026	45.9	45.98	0	45.98	45.84	3,100
January 08, 2026	45.78	46.12	0	46.21	45.78	8,500
January 07, 2026	46.11	46.3	0	46.48	46.11	5,600
January 06, 2026	46.04	46.15	0	46.15	46.01	4,323
January 05, 2026	45.62	45.86	0	45.92	45.62	9,240
January 02, 2026	45.54	45.47	0	45.6	45.3	26,500
December 31, 2025	45.3	45.27	0	45.44	45.07	2,219
December 30, 2025	45.55	45.41	0	45.7	45.37	4,600
December 29, 2025	45.51	45.41	0	45.51	45.38	2,700
December 26, 2025	45.74	45.73	0	45.91	45.54	9,100
December 24, 2025	45.77	45.74	0	45.77	45.74	500
December 23, 2025	45.35	45.54	0	45.76	45.35	9,639
December 22, 2025	45.62	45.18	0	45.63	45.08	135,813
December 19, 2025	44.74	44.82	0	44.85	44.72	4,159
December 18, 2025	44.54	44.7	0	44.81	44.44	3,616
December 17, 2025	44.58	44.64	0	44.68	44.58	1,100
December 16, 2025	45.44	45.13	0	45.44	45.13	5,126