Get the Stockscreener App
45.44
0.01%
0.0056
Ishares Msci New Zealand Etf Stock (ENZL) Price History
The historical daily chart and data for Ishares Msci New Zealand Etf stock (ENZL), show that the latest closing stock price as of September 25, 2026, is $45.44.
- Ishares Msci New Zealand Etf all-time high stock price is $71.72, occurred on January 07, 2021.
- The lowest Ishares Msci New Zealand Etf stock price recorded was $31.08 on September 04, 2015. Since then, Ishares Msci New Zealand Etf's stock price has risen over 46.20% to $45.44 now.
- The 52-week high stock price for ENZL is $49.04, representing a 7.92% increase from the current share price, occurred on August 25, 2026.
- The 52-week low stock price for ENZL is $41.69, indicating a -8.26% decrease from the current share price, occurred on March 30, 2026.
- The closing price of Ishares Msci New Zealand Etf (ENZL) stock in the beginning of 2025 was $58.17. The stock closed the year at $48.55, a loss of over -16.55% for the year.
The table below shows more information about ENZL historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep 25, 2026 | $45.71 | $45.34 | $0.37 | 2,649.0 | +0.01% |
| Sep 24, 2026 | $45.52 | $45.33 | $0.19 | 8,206.0 | +0.10% |
| Sep 23, 2026 | $45.56 | $45.26 | $0.30 | 10,504.0 | -1.93% |
| Sep 22, 2026 | $46.37 | $45.89 | $0.48 | 9,030.0 | +0.95% |
| Sep 21, 2026 | $46.00 | $45.76 | $0.24 | 9,654.0 | +0.70% |
| Sep 18, 2026 | $45.65 | $45.41 | $0.2399 | 14,062.0 | -0.42% |
| Sep 17, 2026 | $45.99 | $45.72 | $0.27 | 12,506.0 | +1.76% |
| Sep 16, 2026 | $45.51 | $44.92 | $0.59 | 5,128.0 | -0.02% |
| Sep 15, 2026 | $45.21 | $44.89 | $0.32 | 40,069.0 | -1.00% |
| Sep 14, 2026 | $45.59 | $45.16 | $0.43 | 59,254.0 | -0.88% |
| Sep 11, 2026 | $46.20 | $45.76 | $0.44 | 20,018.0 | -0.46% |
| Sep 10, 2026 | $46.33 | $45.96 | $0.37 | 39,531.0 | -1.29% |
| Sep 09, 2026 | $46.97 | $46.53 | $0.44 | 64,118.0 | -0.55% |
| Sep 08, 2026 | $47.34 | $46.76 | $0.58 | 341,768.0 | -2.39% |
| Sep 04, 2026 | $48.19 | $47.81 | $0.38 | 27,166.0 | +0.30% |
| Sep 03, 2026 | $48.02 | $47.81 | $0.21 | 32,362.0 | -0.05% |
| Sep 02, 2026 | $47.90 | $47.55 | $0.3494 | 79,953.0 | +0.99% |
| Sep 01, 2026 | $47.76 | $47.19 | $0.57 | 77,399.0 | -1.43% |
| Aug 31, 2026 | $48.43 | $47.94 | $0.49 | 83,467.0 | +0.92% |
Ishares Msci New Zealand Etf Stock (ENZL) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Ishares Msci New Zealand Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of ENZL shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Ishares Msci New Zealand Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
Ishares Msci New Zealand Etf Stock (ENZL) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep, 2026 | $48.19 | $44.89 | $3.30 | 856,026.0 | -5.57% |
| Aug, 2026 | $49.04 | $46.76 | $2.28 | 2,326,683.0 | +2.79% |
| Jul, 2026 | $47.48 | $44.73 | $2.75 | 2,360,273.0 | +4.53% |
| Jun, 2026 | $46.71 | $43.62 | $3.09 | 1,199,298.0 | -4.16% |
| May, 2026 | $47.06 | $43.60 | $3.46 | 574,029.0 | +4.73% |
| Apr, 2026 | $45.19 | $42.35 | $2.84 | 593,783.0 | +4.63% |
| Mar, 2026 | $47.25 | $41.69 | $5.56 | 427,256.0 | -10.18% |
| Feb, 2026 | $48.24 | $44.66 | $3.58 | 1,902,428.0 | +1.14% |
| Jan, 2026 | $47.79 | $45.30 | $2.49 | 179,690.0 | +3.69% |
Ishares Msci New Zealand Etf Stock (ENZL) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $46.42 | $44.44 | $1.98 | 294,350.0 | -0.47% |
| Nov, 2025 | $46.00 | $43.67 | $2.33 | 109,882.0 | -0.58% |
| Oct, 2025 | $47.34 | $44.75 | $2.59 | 128,608.0 | -0.09% |
| Sep, 2025 | $47.30 | $45.10 | $2.20 | 201,133.0 | +2.39% |
| Aug, 2025 | $45.99 | $44.43 | $1.56 | 90,990.0 | -0.42% |
| Jul, 2025 | $46.59 | $44.86 | $1.73 | 82,623.0 | -1.23% |
| Jun, 2025 | $46.08 | $43.97 | $2.11 | 102,895.0 | +2.75% |
| May, 2025 | $45.84 | $43.06 | $2.78 | 120,746.0 | +4.18% |
| Apr, 2025 | $43.89 | $38.93 | $4.96 | 151,084.0 | +1.26% |
| Mar, 2025 | $43.07 | $41.53 | $1.54 | 183,905.0 | -0.68% |
| Feb, 2025 | $45.78 | $42.15 | $3.63 | 83,361.0 | -5.76% |
| Jan, 2025 | $46.10 | $43.95 | $2.15 | 101,984.0 | -0.49% |
Ishares Msci New Zealand Etf Stock (ENZL) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $48.70 | $44.17 | $4.53 | 127,888.0 | -5.53% |
| Nov, 2024 | $49.17 | $46.70 | $2.47 | 261,521.0 | +3.39% |
| Oct, 2024 | $49.59 | $47.04 | $2.55 | 484,658.0 | -4.46% |
| Sep, 2024 | $50.41 | $48.61 | $1.80 | 648,219.0 | +0.34% |
| Aug, 2024 | $49.70 | $44.94 | $4.76 | 110,529.0 | +6.26% |
| Jul, 2024 | $47.00 | $45.00 | $2.00 | 111,741.0 | +1.96% |
| Jun, 2024 | $47.84 | $44.90 | $2.94 | 127,316.0 | -2.55% |
| May, 2024 | $46.65 | $43.88 | $2.77 | 146,550.0 | +5.30% |
| Apr, 2024 | $45.87 | $43.86 | $2.01 | 124,163.0 | -2.62% |
| Mar, 2024 | $46.33 | $44.71 | $1.62 | 438,593.0 | +1.00% |
| Feb, 2024 | $47.03 | $44.19 | $2.84 | 411,865.0 | -2.19% |
| Jan, 2024 | $48.51 | $45.81 | $2.70 | 132,998.0 | -5.04% |
0.54%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):