Get the Stockscreener App
45.47
1.72%
0.7706
After Hours:
45.47
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 November 26, 2025, is $45.47.
- 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 46.30% to $45.47 now.
- The 52-week high stock price for ENZL is $49.17, representing a 8.14% increase from the current share price, occurred on November 27, 2024.
- The 52-week low stock price for ENZL is $38.93, indicating a -14.38% decrease from the current share price, occurred on April 07, 2025.
- The closing price of Ishares Msci New Zealand Etf (ENZL) stock in the beginning of 2024 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 |
|---|---|---|---|---|---|
| Nov 26, 2025 | $45.50 | $45.29 | $0.2058 | 4,135.0 | +1.72% |
| Nov 25, 2025 | $44.73 | $44.41 | $0.32 | 3,649.0 | +0.52% |
| Nov 24, 2025 | $44.55 | $44.12 | $0.43 | 6,850.0 | +0.32% |
| Nov 21, 2025 | $44.33 | $44.01 | $0.32 | 1,691.0 | +1.33% |
| Nov 20, 2025 | $44.32 | $43.67 | $0.65 | 34,015.0 | +0.19% |
| Nov 19, 2025 | $43.68 | $43.67 | $0.0137 | 917.0 | -1.29% |
| Nov 18, 2025 | $44.39 | $44.02 | $0.37 | 4,417.0 | -0.58% |
| Nov 17, 2025 | $44.70 | $44.35 | $0.345 | 4,612.0 | -0.78% |
| Nov 14, 2025 | $45.04 | $44.53 | $0.51 | 3,538.0 | -0.57% |
| Nov 13, 2025 | $45.42 | $44.78 | $0.64 | 5,296.0 | -1.22% |
| Nov 12, 2025 | $45.77 | $45.53 | $0.2443 | 4,995.0 | -0.04% |
| Nov 11, 2025 | $46.00 | $45.58 | $0.42 | 3,699.0 | -0.02% |
| Nov 10, 2025 | $45.82 | $45.43 | $0.388 | 1,183.0 | +0.23% |
| Nov 07, 2025 | $45.58 | $45.12 | $0.4608 | 2,086.0 | +0.55% |
| Nov 06, 2025 | $45.69 | $45.06 | $0.63 | 2,918.0 | -1.26% |
| Nov 05, 2025 | $45.97 | $45.34 | $0.63 | 1,652.0 | +1.17% |
| Nov 04, 2025 | $45.57 | $45.17 | $0.3999 | 4,211.0 | -0.71% |
| Nov 03, 2025 | $45.92 | $45.50 | $0.42 | 17,005.0 | -0.40% |
| Oct 31, 2025 | $46.07 | $45.77 | $0.30 | 3,634.0 | +0.30% |
| Oct 30, 2025 | $45.96 | $45.41 | $0.5499 | 9,578.0 | +0.18% |
| Oct 29, 2025 | $46.13 | $45.46 | $0.67 | 2,482.0 | -0.37% |
| Oct 28, 2025 | $46.07 | $45.50 | $0.5658 | 8,287.0 | -0.32% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2025 | $46.00 | $43.67 | $2.33 | 111,004.0 | -0.92% |
| 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% |
Ishares Msci New Zealand Etf Stock (ENZL) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $48.85 | $45.97 | $2.88 | 149,197.0 | +4.32% |
| Nov, 2023 | $46.55 | $42.07 | $4.48 | 270,033.0 | +11.64% |
| Oct, 2023 | $45.29 | $41.03 | $4.26 | 474,465.0 | -5.98% |
| Sep, 2023 | $45.50 | $43.87 | $1.63 | 218,320.0 | -2.14% |
| Aug, 2023 | $49.09 | $44.47 | $4.62 | 355,436.0 | -9.48% |
| Jul, 2023 | $51.29 | $48.29 | $3.00 | 523,357.0 | +2.08% |
| Jun, 2023 | $49.05 | $47.25 | $1.80 | 577,471.0 | +2.73% |
| May, 2023 | $51.30 | $47.32 | $3.98 | 442,208.0 | -4.49% |
| Apr, 2023 | $50.64 | $48.73 | $1.91 | 369,022.0 | -0.02% |
| Mar, 2023 | $50.32 | $47.14 | $3.18 | 732,865.0 | +2.00% |
| Feb, 2023 | $53.35 | $48.20 | $5.15 | 1,979,834.0 | -6.09% |
| Jan, 2023 | $52.54 | $47.23 | $5.31 | 813,899.0 | +7.37% |
0.64%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):