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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 16, 2025	45.61	45.42	45.42	45.71	45.19	4,239
October 15, 2025	45.02	45.14	45.14	45.2	44.88	1,600
October 14, 2025	44.88	45.07	45.07	45.29	44.75	9,858
October 13, 2025	45.33	45.45	45.45	45.74	45.31	2,300
October 10, 2025	46	45.81	45.81	46.25	45.81	2,632
October 09, 2025	46.68	46.58	46.58	46.71	46.43	12,400
October 08, 2025	46.83	47.1	47.1	47.16	46.83	8,300
October 07, 2025	47.18	47.05	47.05	47.18	47.01	2,600
October 06, 2025	47.27	47.14	47.14	47.32	46.85	5,900
October 03, 2025	46.94	47.19	47.19	47.34	46.94	8,000
October 02, 2025	46.71	46.68	46.68	46.85	46.48	1,778
October 01, 2025	46.72	46.71	46.71	46.97	46.71	17,300
September 30, 2025	45.85	45.93	45.93	46.09	45.75	3,500
September 29, 2025	45.27	45.49	45.49	45.61	45.14	7,744
September 26, 2025	45.31	45.37	45.37	45.43	45.26	3,600
September 25, 2025	45.13	45.2	45.2	45.44	45.1	15,200
September 24, 2025	45.93	45.6	45.6	45.93	45.6	4,339
September 23, 2025	46.29	45.87	45.87	46.29	45.87	1,300
September 22, 2025	46.1	46.29	46.29	46.4	46	3,905
September 19, 2025	46.36	46.41	46.41	46.41	46.24	3,427
September 18, 2025	46.22	46.26	46.26	46.4	46.09	5,700
September 17, 2025	47.22	47.05	47.05	47.3	46.97	5,829
September 16, 2025	47.27	47.02	47.02	47.27	46.83	3,726
September 15, 2025	47.01	47.11	47.11	47.15	47.01	2,400
September 12, 2025	46.45	46.74	46.74	46.98	46.45	32,644
September 11, 2025	46.75	47.23	47.23	47.23	46.75	3,800

iShares MSCI New Zealand ETF (ENZL) NASDAQ