ENZL

NASDAQMarket Closed

iShares MSCI New Zealand ETF

$45.13

$0.62 (-1.36%)

As of 10:31 AM

Open

$45.44

High

$45.44

Low

$44.98

Prev Close

$45.75

52W High

$47.34

52W Low

$38.93

Volume

4.99K

Mkt Cap

$69.49M

Overview News Chart Holdings Historical

Historical Prices (Last 90 Days)

Date	Open	High	Low	Close	Volume
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
12/2/2025	$45.58	$45.83	$45.58	$45.82	71,415
12/1/2025	$45.67	$45.69	$45.32	$45.48	2,300
11/28/2025	$45.47	$45.63	$45.06	$45.63	3,013
11/26/2025	$45.39	$45.50	$45.29	$45.47	4,135
11/25/2025	$44.41	$44.73	$44.41	$44.70	3,700
11/24/2025	$44.12	$44.55	$44.12	$44.47	6,900
11/21/2025	$44.01	$44.33	$44.01	$44.33	1,700
11/20/2025	$44.15	$44.32	$43.67	$43.75	34,015
11/19/2025	$43.68	$43.68	$43.67	$43.67	917
11/18/2025	$44.16	$44.39	$44.02	$44.24	4,417
11/17/2025	$44.65	$44.70	$44.35	$44.49	4,612
11/14/2025	$44.62	$45.04	$44.53	$44.85	3,538
11/13/2025	$45.42	$45.42	$44.78	$44.94	5,300
11/12/2025	$45.53	$45.77	$45.53	$45.66	5,000
11/11/2025	$45.58	$46.00	$45.58	$45.68	3,700
11/10/2025	$45.43	$45.82	$45.43	$45.68	1,200
11/7/2025	$45.12	$45.58	$45.12	$45.58	2,100
11/6/2025	$45.69	$45.69	$45.06	$45.33	2,918
11/5/2025	$45.34	$45.97	$45.34	$45.91	1,700
11/4/2025	$45.50	$45.57	$45.17	$45.38	4,211
11/3/2025	$45.89	$45.92	$45.50	$45.71	17,005
10/31/2025	$45.77	$46.07	$45.77	$45.89	3,700
10/30/2025	$45.61	$45.96	$45.41	$45.76	9,600
10/29/2025	$46.13	$46.13	$45.46	$45.68	2,500
10/28/2025	$45.55	$46.07	$45.50	$45.85	8,300
10/27/2025	$45.83	$45.99	$45.61	$45.99	4,916
10/24/2025	$45.66	$45.72	$45.52	$45.62	8,449
10/23/2025	$45.18	$45.72	$45.18	$45.52	9,200
10/22/2025	$45.32	$45.34	$45.23	$45.23	1,320
10/21/2025	$45.57	$45.57	$45.01	$45.33	2,241
10/20/2025	$45.64	$45.64	$45.39	$45.56	1,300
10/17/2025	$44.88	$45.30	$44.88	$45.18	1,700
10/16/2025	$45.61	$45.71	$45.19	$45.42	4,239
10/15/2025	$45.02	$45.20	$44.88	$45.14	1,600
10/14/2025	$44.88	$45.29	$44.75	$45.07	9,858
10/13/2025	$45.33	$45.74	$45.31	$45.45	2,300
10/10/2025	$46.00	$46.25	$45.81	$45.81	2,632
10/9/2025	$46.68	$46.71	$46.43	$46.58	12,400
10/8/2025	$46.83	$47.16	$46.83	$47.10	8,300
10/7/2025	$47.18	$47.18	$47.01	$47.05	2,600
10/6/2025	$47.27	$47.32	$46.85	$47.14	5,900
10/3/2025	$46.94	$47.34	$46.94	$47.19	8,000
10/2/2025	$46.71	$46.85	$46.48	$46.68	1,800
10/1/2025	$46.72	$46.97	$46.71	$46.71	17,300
9/30/2025	$45.85	$46.09	$45.75	$45.93	3,500
9/29/2025	$45.27	$45.61	$45.14	$45.49	7,744
9/26/2025	$45.31	$45.43	$45.26	$45.37	3,600
9/25/2025	$45.13	$45.44	$45.10	$45.20	15,200
9/24/2025	$45.93	$45.93	$45.60	$45.60	4,339
9/23/2025	$46.29	$46.29	$45.87	$45.87	1,300
9/22/2025	$46.10	$46.40	$46.00	$46.29	3,905
9/19/2025	$46.36	$46.41	$46.24	$46.41	3,427
9/18/2025	$46.22	$46.40	$46.09	$46.26	5,700