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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
June 10, 2025	45.76	45.65	45.21	45.76	45.34	2,300
June 09, 2025	45.31	45.32	44.88	45.73	45.31	17,200
June 06, 2025	45.32	45.31	44.87	45.38	45.31	2,100
June 05, 2025	45.8	45.53	45.09	45.8	45.52	10,300
June 04, 2025	45.15	45.25	44.81	45.27	45.15	2,000
June 03, 2025	44.49	44.61	44.18	44.66	44.34	2,439
June 02, 2025	44.56	45.04	44.61	45.35	44.51	6,500
May 30, 2025	44.33	44.39	44.39	44.64	44.07	18,912
May 29, 2025	44.1	43.97	43.97	44.1	43.61	4,837
May 28, 2025	44.32	44.23	44.23	44.32	44	21,576
May 27, 2025	44.83	45.38	45.38	45.38	44.83	6,803
May 23, 2025	44.89	45.36	45.36	45.36	44.77	3,652
May 22, 2025	44.89	45.08	45.08	45.08	44.85	2,217

iShares MSCI New Zealand ETF (ENZL) NASDAQ