iShares MSCI New Zealand ETF

ENZL
🏛️ usa →
45.37
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 58.85 59.06 58.82 58.88 0.0M
2021-12-30 59.05 59.28 58.32 59.15 0.0M
2021-12-29 58.57 58.95 58.57 58.85 0.0M
2021-12-28 58.61 58.88 58.40 58.53 0.0M
2021-12-27 58.32 58.83 58.12 58.62 0.0M
2021-12-23 58.81 58.89 58.58 58.74 0.0M
2021-12-22 58.11 58.67 58.00 58.64 0.0M
2021-12-21 57.75 58.05 57.54 57.91 0.0M
2021-12-20 57.06 57.32 56.67 57.19 0.0M
2021-12-17 56.98 57.45 56.54 56.63 0.0M
2021-12-16 58.03 58.03 57.39 57.70 0.0M
2021-12-15 57.50 57.99 57.15 57.99 0.0M
2021-12-14 57.65 57.80 57.40 57.67 0.0M
2021-12-13 58.21 58.32 57.88 58.00 0.0M
2021-12-10 59.00 59.10 58.88 58.97 0.0M
2021-12-09 58.58 58.75 58.40 58.70 0.0M
2021-12-08 59.01 59.17 58.83 59.07 0.0M
2021-12-07 58.17 58.57 58.17 58.39 0.0M
2021-12-06 58.17 58.27 57.93 58.18 0.0M
2021-12-03 58.90 58.90 57.86 58.05 0.0M
2021-12-02 58.50 59.08 58.50 59.08 0.0M
2021-12-01 59.31 59.57 58.38 58.49 0.1M
2021-11-30 58.81 59.12 58.20 58.65 0.0M
2021-11-29 58.12 58.81 57.94 58.24 0.0M
2021-11-26 59.43 60.41 57.90 58.00 0.0M
2021-11-24 59.33 59.56 59.14 59.56 0.0M
2021-11-23 59.50 59.73 59.35 59.73 0.0M
2021-11-22 60.00 60.00 59.18 59.22 0.0M
2021-11-19 60.40 60.41 60.00 60.17 0.0M
2021-11-18 60.87 61.07 60.68 61.07 0.0M
2021-11-17 61.01 61.09 60.74 60.78 0.0M
2021-11-16 61.26 62.06 61.20 61.22 0.0M
2021-11-15 62.01 62.15 61.80 62.00 0.0M
2021-11-12 61.63 61.63 61.01 61.53 0.0M
2021-11-11 62.21 62.39 62.11 62.11 0.0M
2021-11-10 63.13 63.15 62.23 62.49 0.0M
2021-11-09 63.33 63.61 63.33 63.49 0.0M
2021-11-08 63.84 64.34 63.67 63.67 0.0M
2021-11-05 63.31 63.64 63.29 63.41 0.0M
2021-11-04 63.20 63.20 62.80 62.88 0.0M
2021-11-03 63.36 63.62 63.22 63.62 0.0M
2021-11-02 63.24 63.41 63.01 63.19 0.0M
2021-11-01 63.80 64.40 63.56 63.75 0.0M
2021-10-29 63.75 63.95 63.67 63.84 0.0M
2021-10-28 63.50 63.74 63.50 63.58 0.0M
2021-10-27 63.60 63.81 63.48 63.66 0.0M
2021-10-26 64.01 64.01 63.73 63.85 0.0M
2021-10-25 64.17 64.26 63.98 64.24 0.0M
2021-10-22 63.80 64.15 63.80 63.87 0.0M
2021-10-21 63.98 64.53 63.69 63.79 0.0M
2021-10-20 64.10 65.01 64.10 64.49 0.0M
2021-10-19 63.59 63.84 63.46 63.64 0.0M
2021-10-18 62.47 62.65 62.39 62.55 0.0M
2021-10-15 62.97 63.08 62.73 63.08 0.0M
2021-10-14 62.66 62.79 62.42 62.77 0.0M
2021-10-13 61.48 62.13 61.48 62.13 0.0M
2021-10-12 61.55 61.81 61.43 61.51 0.0M
2021-10-11 61.53 61.72 61.23 61.45 0.0M
2021-10-08 61.98 62.00 61.73 61.82 0.0M
2021-10-07 61.71 62.14 61.46 62.05 0.0M
2021-10-06 61.63 62.31 61.51 62.31 0.0M
2021-10-05 62.61 63.15 62.60 62.74 0.0M
2021-10-04 63.22 63.22 62.63 62.76 0.0M
2021-10-01 62.47 62.81 62.15 62.66 0.0M
2021-09-30 61.95 62.33 61.29 61.75 0.0M
2021-09-29 61.70 61.70 61.30 61.40 0.0M
2021-09-28 62.19 62.22 61.58 61.82 0.0M
2021-09-27 62.10 62.98 62.10 62.96 0.0M
2021-09-24 63.30 63.46 63.21 63.46 0.0M
2021-09-23 64.11 64.46 64.09 64.39 0.0M
2021-09-22 63.31 63.78 62.99 63.42 0.0M
2021-09-21 62.90 63.44 62.82 63.26 0.0M
2021-09-20 62.92 62.95 62.35 62.95 0.0M
2021-09-17 63.37 63.48 62.95 63.31 0.0M
2021-09-16 62.77 63.28 62.77 63.28 0.0M
2021-09-15 63.10 63.61 63.00 63.30 0.1M
2021-09-14 63.74 63.74 63.23 63.23 0.0M
2021-09-13 64.05 64.49 63.75 63.95 0.0M
2021-09-10 63.67 63.81 63.37 63.37 0.0M
2021-09-09 63.67 63.90 63.61 63.66 0.0M
2021-09-08 64.01 64.11 63.61 63.68 0.0M
2021-09-07 64.80 64.80 64.35 64.49 0.0M
2021-09-03 64.59 64.77 64.49 64.77 0.0M
2021-09-02 63.98 64.54 63.98 64.42 0.0M
2021-09-01 63.55 63.89 63.55 63.58 0.0M
2021-08-31 63.33 63.47 63.03 63.45 0.0M
2021-08-30 63.05 63.13 62.79 63.06 0.0M
2021-08-27 62.34 63.06 62.11 62.84 0.0M
2021-08-26 62.12 62.15 61.72 62.13 0.0M
2021-08-25 62.52 62.94 62.06 62.68 0.0M
2021-08-24 61.92 62.15 61.73 61.97 0.0M
2021-08-23 61.60 61.95 61.33 61.56 0.1M
2021-08-20 60.80 61.22 60.80 61.22 0.0M
2021-08-19 60.67 61.08 60.67 60.97 0.0M
2021-08-18 60.08 60.40 59.72 59.99 0.0M
2021-08-17 59.99 60.31 59.81 60.29 0.0M
2021-08-16 61.17 61.35 61.03 61.12 0.0M
2021-08-13 61.41 61.62 61.19 61.62 0.0M
2021-08-12 61.06 61.10 60.85 60.97 0.0M
2021-08-11 61.68 61.78 61.55 61.69 0.0M
2021-08-10 61.36 61.51 61.36 61.47 0.0M
2021-08-09 61.42 61.51 61.00 61.13 0.0M
2021-08-06 62.01 62.01 61.58 61.81 0.0M
2021-08-05 61.99 62.23 61.99 62.03 0.0M
2021-08-04 62.23 62.37 62.06 62.06 0.0M
2021-08-03 61.44 61.80 61.44 61.67 0.0M
2021-08-02 60.73 60.90 60.61 60.61 0.0M
2021-07-30 60.91 60.92 60.40 60.44 0.0M
2021-07-29 61.32 61.73 61.32 61.47 0.0M
2021-07-28 60.41 60.60 60.32 60.55 0.0M
2021-07-27 60.59 60.59 60.18 60.30 0.0M
2021-07-26 61.33 61.59 61.33 61.39 0.0M
2021-07-23 61.67 61.86 61.64 61.86 0.0M
2021-07-22 61.53 61.53 61.08 61.48 0.0M
2021-07-21 61.23 61.75 61.15 61.60 0.0M
2021-07-20 60.49 61.00 60.49 60.93 0.0M
2021-07-19 60.70 60.83 60.25 60.39 0.0M
2021-07-16 61.68 61.73 61.36 61.44 0.0M
2021-07-15 61.30 61.30 60.92 61.20 0.0M
2021-07-14 62.10 62.15 61.92 61.94 0.0M
2021-07-13 61.50 61.77 61.45 61.52 0.0M
2021-07-12 61.64 62.05 61.64 61.85 0.0M
2021-07-09 61.61 62.10 61.59 61.98 0.0M
2021-07-08 61.14 61.25 60.77 61.05 0.3M
2021-07-07 62.00 62.17 61.73 61.95 0.0M
2021-07-06 61.99 61.99 61.23 61.50 0.0M
2021-07-02 61.36 61.69 61.00 61.64 0.0M
2021-07-01 61.07 61.20 60.78 60.82 0.0M
2021-06-30 60.62 60.96 60.25 60.72 0.0M
2021-06-29 61.36 61.46 61.20 61.20 0.0M
2021-06-28 61.33 61.45 61.13 61.14 0.0M
2021-06-25 61.78 61.80 61.62 61.72 0.0M
2021-06-24 61.38 61.72 61.38 61.72 0.0M
2021-06-23 61.09 61.18 60.68 60.89 0.0M
2021-06-22 60.30 60.55 60.30 60.55 0.0M
2021-06-21 60.41 60.98 60.36 60.75 0.0M
2021-06-18 60.15 60.60 59.77 59.91 0.0M
2021-06-17 61.01 61.50 60.60 61.00 0.0M
2021-06-16 62.05 62.33 61.35 61.44 0.0M
2021-06-15 62.25 62.50 61.79 61.89 0.0M
2021-06-14 61.75 61.81 61.60 61.74 0.0M
2021-06-11 61.96 62.20 61.85 62.06 0.0M
2021-06-10 62.13 62.38 61.97 62.06 0.0M
2021-06-09 63.08 63.11 62.77 62.80 0.0M
2021-06-08 63.01 63.08 62.68 62.91 0.0M
2021-06-07 62.88 62.89 62.64 62.85 0.0M
2021-06-04 62.53 62.97 62.53 62.64 0.0M
2021-06-03 61.80 62.09 61.50 61.54 0.0M
2021-06-02 62.67 62.67 62.43 62.50 0.0M
2021-06-01 62.12 62.99 62.12 62.73 0.0M
2021-05-28 61.41 61.75 61.10 61.63 0.0M
2021-05-27 62.03 62.29 62.00 62.10 0.0M
2021-05-26 62.51 62.66 62.42 62.53 0.0M
2021-05-25 62.61 62.71 62.39 62.40 0.0M
2021-05-24 62.83 63.00 62.63 62.73 0.0M
2021-05-21 63.14 63.14 62.65 62.65 0.0M
2021-05-20 62.49 62.89 62.49 62.74 0.0M
2021-05-19 61.86 62.13 61.55 61.94 0.0M
2021-05-18 62.98 62.98 62.59 62.72 0.0M
2021-05-17 62.53 62.79 62.23 62.74 0.0M
2021-05-14 63.03 63.11 62.67 62.93 0.0M
2021-05-13 62.66 63.27 62.61 63.20 0.0M
2021-05-12 64.09 64.27 63.38 63.44 0.0M
2021-05-11 64.12 64.55 64.00 64.24 0.0M
2021-05-10 65.08 65.14 64.66 64.82 0.0M
2021-05-07 65.09 65.69 64.97 65.69 0.1M
2021-05-06 64.85 65.09 64.56 64.96 0.0M
2021-05-05 65.44 65.77 65.34 65.55 0.0M
2021-05-04 65.23 65.58 64.92 65.00 0.0M
2021-05-03 64.92 65.58 64.92 65.48 0.0M
2021-04-30 65.02 65.51 64.54 64.57 0.0M
2021-04-29 65.24 65.48 65.11 65.35 0.0M
2021-04-28 64.80 65.41 64.72 65.09 0.0M
2021-04-27 65.02 65.04 64.72 64.80 0.0M
2021-04-26 64.71 65.01 64.71 64.97 0.0M
2021-04-23 64.43 64.78 63.70 64.54 0.0M
2021-04-22 64.09 64.26 63.61 63.93 0.0M
2021-04-21 63.69 64.24 62.97 64.12 0.0M
2021-04-20 64.27 64.59 63.58 63.69 0.0M
2021-04-19 64.37 64.85 64.36 64.48 0.1M
2021-04-16 64.38 64.66 64.24 64.49 0.0M
2021-04-15 64.05 64.17 63.88 64.09 0.1M
2021-04-14 64.21 64.49 63.94 63.99 0.2M
2021-04-13 63.55 63.81 63.07 63.41 0.0M
2021-04-12 62.45 62.70 62.20 62.28 0.0M
2021-04-09 63.23 63.23 62.83 63.09 0.0M
2021-04-08 63.19 63.26 62.80 63.13 0.1M
2021-04-07 62.47 62.62 62.30 62.40 0.0M
2021-04-06 62.08 62.76 61.77 61.88 0.0M
2021-04-05 62.89 63.24 62.75 63.24 0.0M
2021-04-01 62.31 62.61 62.27 62.35 0.1M
2021-03-31 62.29 62.70 62.22 62.26 0.0M
2021-03-30 61.82 62.40 61.58 61.93 0.0M
2021-03-29 61.73 62.22 61.66 62.18 0.0M
2021-03-26 61.44 61.88 61.28 61.88 0.0M
2021-03-25 61.44 61.75 61.30 61.71 0.0M
2021-03-24 61.48 62.07 61.48 61.55 0.0M
2021-03-23 62.12 62.39 61.74 61.74 0.0M
2021-03-22 63.31 63.56 63.11 63.11 0.0M
2021-03-19 64.03 64.12 63.63 64.12 0.0M
2021-03-18 64.43 64.54 63.90 63.92 0.0M
2021-03-17 65.01 65.68 64.64 65.44 0.0M
2021-03-16 65.35 65.51 65.16 65.27 0.0M
2021-03-15 64.71 65.12 64.02 65.11 0.0M
2021-03-12 63.34 63.92 63.31 63.80 0.0M
2021-03-11 63.14 63.55 62.95 63.51 0.0M
2021-03-10 63.58 63.58 62.54 62.87 0.0M
2021-03-09 61.82 62.51 61.81 62.10 0.0M
2021-03-08 61.46 61.92 61.36 61.36 0.1M
2021-03-05 62.37 63.03 61.71 62.85 0.4M
2021-03-04 62.93 63.37 62.08 62.22 0.0M
2021-03-03 63.58 63.79 63.41 63.51 0.0M
2021-03-02 63.73 64.29 63.69 64.07 0.0M
2021-03-01 63.56 64.00 63.56 64.00 0.0M
2021-02-26 63.20 63.41 62.35 62.53 0.2M
2021-02-25 64.01 64.73 62.91 63.10 0.0M
2021-02-24 64.69 65.30 64.62 65.30 0.0M
2021-02-23 64.56 64.78 64.03 64.75 0.0M
2021-02-22 65.00 65.21 64.83 64.86 0.0M
2021-02-19 65.24 65.65 64.89 64.99 0.1M
2021-02-18 64.95 64.97 64.41 64.85 0.1M
2021-02-17 65.00 65.19 64.76 65.19 0.1M
2021-02-16 65.16 65.38 65.00 65.32 0.1M
2021-02-12 66.30 66.30 65.07 65.62 0.0M
2021-02-11 66.31 66.46 66.11 66.35 0.0M
2021-02-10 66.89 66.89 66.00 66.00 0.0M
2021-02-09 67.89 67.89 67.13 67.37 0.0M
2021-02-08 67.82 68.23 67.82 68.00 0.0M
2021-02-05 67.71 67.86 67.46 67.78 0.0M
2021-02-04 67.65 67.65 67.48 67.52 0.0M
2021-02-03 68.03 69.31 67.82 67.94 0.0M
2021-02-02 67.53 67.79 67.31 67.63 0.1M
2021-02-01 67.83 68.23 67.56 67.70 0.0M
2021-01-29 68.15 68.52 67.43 67.70 0.0M
2021-01-28 67.99 68.68 67.99 68.54 0.0M
2021-01-27 69.16 70.20 68.50 68.85 0.1M
2021-01-26 69.85 70.24 69.67 70.13 0.1M
2021-01-25 68.92 69.38 68.45 69.25 0.0M
2021-01-22 68.34 69.00 68.34 68.85 0.0M
2021-01-21 67.84 68.11 67.55 67.94 0.0M
2021-01-20 66.55 67.31 66.55 67.09 0.0M
2021-01-19 65.71 65.71 65.13 65.47 0.1M
2021-01-15 66.83 67.21 66.23 66.45 0.1M
2021-01-14 67.99 67.99 67.03 67.21 0.5M
2021-01-13 68.10 68.27 67.82 68.19 0.0M
2021-01-12 67.84 68.41 67.62 68.34 0.0M
2021-01-11 68.36 68.88 67.80 68.42 0.0M
2021-01-08 70.76 70.91 69.39 70.05 0.3M
2021-01-07 70.97 71.72 70.92 71.70 0.0M
2021-01-06 70.26 71.57 70.24 71.31 0.0M
2021-01-05 69.04 69.89 69.04 69.62 0.0M
2021-01-04 68.85 68.85 67.82 67.92 0.0M