iShares MSCI New Zealand ETFENZLNASDAQ
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/2/2026 | $46.99 | $47.25 | $46.63 | $47.12 | 26,000 |
| 2/27/2026 | $47.50 | $47.75 | $47.39 | $47.48 | 11,000 |
| 2/26/2026 | $47.47 | $47.47 | $47.06 | $47.23 | 27,242 |
| 2/25/2026 | $46.83 | $47.37 | $46.83 | $47.16 | 7,928 |
| 2/24/2026 | $46.57 | $46.76 | $46.40 | $46.72 | 16,938 |
| 2/23/2026 | $46.26 | $46.26 | $45.85 | $45.93 | 16,100 |
| 2/20/2026 | $45.29 | $45.90 | $45.29 | $45.84 | 18,343 |
| 2/19/2026 | $45.78 | $46.13 | $45.75 | $46.02 | 130,233 |
| 2/18/2026 | $45.34 | $45.74 | $45.14 | $45.25 | 115,404 |
| 2/17/2026 | $45.23 | $45.56 | $44.66 | $44.91 | 531,141 |
| 2/13/2026 | $46.63 | $46.89 | $46.26 | $46.77 | 207,900 |
| 2/12/2026 | $47.81 | $48.01 | $47.38 | $47.46 | 36,631 |
| 2/11/2026 | $48.06 | $48.19 | $47.55 | $47.90 | 44,042 |
| 2/10/2026 | $48.00 | $48.24 | $47.65 | $48.00 | 126,300 |
| 2/9/2026 | $47.74 | $47.99 | $47.53 | $47.98 | 69,003 |
| 2/6/2026 | $47.35 | $47.69 | $47.23 | $47.60 | 94,046 |
| 2/5/2026 | $46.60 | $47.27 | $46.55 | $47.11 | 361,210 |
| 2/4/2026 | $47.14 | $47.22 | $46.72 | $46.72 | 44,100 |
| 2/3/2026 | $47.22 | $47.24 | $46.94 | $47.24 | 8,028 |
| 2/2/2026 | $47.08 | $47.29 | $46.90 | $47.12 | 37,200 |
| 1/30/2026 | $47.22 | $47.24 | $46.73 | $46.94 | 5,227 |
| 1/29/2026 | $47.39 | $47.58 | $46.63 | $47.23 | 8,100 |
| 1/28/2026 | $47.12 | $47.15 | $46.73 | $47.11 | 7,701 |
| 1/27/2026 | $47.19 | $47.79 | $47.17 | $47.52 | 17,400 |
| 1/26/2026 | $47.16 | $47.33 | $46.79 | $46.87 | 43,127 |
| 1/23/2026 | $46.49 | $46.74 | $46.43 | $46.62 | 3,500 |
| 1/22/2026 | $46.66 | $46.77 | $46.55 | $46.76 | 6,800 |
| 1/21/2026 | $45.74 | $46.19 | $45.74 | $46.11 | 4,000 |
| 1/20/2026 | $46.02 | $46.54 | $46.01 | $46.09 | 7,718 |
| 1/16/2026 | $45.64 | $45.93 | $45.64 | $45.76 | 6,220 |
| 1/15/2026 | $45.73 | $45.76 | $45.45 | $45.63 | 2,024 |
| 1/14/2026 | $45.69 | $46.00 | $45.69 | $45.89 | 3,543 |
| 1/13/2026 | $45.72 | $45.72 | $45.35 | $45.52 | 4,803 |
| 1/12/2026 | $46.09 | $46.17 | $45.98 | $46.10 | 2,900 |
| 1/9/2026 | $45.90 | $45.98 | $45.84 | $45.98 | 3,100 |
| 1/8/2026 | $45.78 | $46.21 | $45.78 | $46.12 | 8,500 |
| 1/7/2026 | $46.11 | $46.48 | $46.11 | $46.30 | 5,600 |
| 1/6/2026 | $46.04 | $46.15 | $46.01 | $46.15 | 4,323 |
| 1/5/2026 | $45.62 | $45.92 | $45.62 | $45.86 | 9,240 |
| 1/2/2026 | $45.54 | $45.60 | $45.30 | $45.47 | 26,500 |
| 12/31/2025 | $45.30 | $45.44 | $45.07 | $45.27 | 2,219 |
| 12/30/2025 | $45.55 | $45.70 | $45.37 | $45.41 | 4,600 |
| 12/29/2025 | $45.51 | $45.51 | $45.38 | $45.41 | 2,700 |
| 12/26/2025 | $45.74 | $45.91 | $45.54 | $45.73 | 9,100 |
| 12/24/2025 | $45.77 | $45.77 | $45.74 | $45.74 | 500 |
| 12/23/2025 | $45.35 | $45.76 | $45.35 | $45.54 | 9,639 |
| 12/22/2025 | $45.62 | $45.63 | $45.08 | $45.18 | 135,813 |
| 12/19/2025 | $44.74 | $44.85 | $44.72 | $44.82 | 4,159 |
| 12/18/2025 | $44.54 | $44.81 | $44.44 | $44.70 | 3,616 |
| 12/17/2025 | $44.58 | $44.68 | $44.58 | $44.64 | 1,100 |
| 12/16/2025 | $45.44 | $45.44 | $45.13 | $45.13 | 5,126 |
| 12/15/2025 | $46.02 | $46.02 | $45.75 | $45.75 | 1,209 |
| 12/12/2025 | $45.65 | $46.01 | $45.65 | $45.71 | 2,900 |
| 12/11/2025 | $46.35 | $46.40 | $46.30 | $46.35 | 4,126 |
| 12/10/2025 | $45.84 | $46.42 | $45.84 | $46.29 | 7,617 |
| 12/9/2025 | $45.84 | $46.01 | $45.84 | $45.95 | 3,300 |
| 12/8/2025 | $46.14 | $46.18 | $45.85 | $46.03 | 3,834 |
| 12/5/2025 | $46.15 | $46.15 | $45.84 | $46.00 | 3,000 |
| 12/4/2025 | $46.23 | $46.25 | $45.89 | $46.01 | 10,500 |
| 12/3/2025 | $45.99 | $46.40 | $45.84 | $46.17 | 9,136 |