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
2022-12-30 48.64 48.64 48.28 48.55 0.0M
2022-12-29 48.81 49.33 48.81 49.21 0.0M
2022-12-28 48.76 48.76 48.28 48.38 0.0M
2022-12-27 48.33 48.52 48.26 48.29 0.0M
2022-12-23 48.15 48.61 48.06 48.51 0.1M
2022-12-22 47.86 48.13 47.55 47.86 0.1M
2022-12-21 48.05 48.33 48.03 48.15 0.0M
2022-12-20 48.12 48.45 48.04 48.20 0.0M
2022-12-19 48.85 48.97 48.52 48.59 0.0M
2022-12-16 48.61 48.90 48.61 48.75 0.0M
2022-12-15 48.97 49.09 48.58 48.60 0.0M
2022-12-14 49.68 49.85 49.39 49.39 0.0M
2022-12-13 50.35 50.42 49.81 49.96 0.0M
2022-12-12 49.34 49.41 49.12 49.29 0.0M
2022-12-09 49.63 49.87 49.58 49.58 0.0M
2022-12-08 49.41 49.88 49.41 49.63 0.0M
2022-12-07 49.32 49.58 49.29 49.29 0.0M
2022-12-06 49.02 49.10 48.89 49.01 0.0M
2022-12-05 49.96 49.96 48.89 49.07 0.0M
2022-12-02 49.49 49.96 49.49 49.94 0.0M
2022-12-01 49.45 49.87 49.37 49.63 0.0M
2022-11-30 47.90 48.82 47.64 48.77 0.0M
2022-11-29 46.99 47.27 46.96 47.00 0.0M
2022-11-28 46.62 46.82 45.87 45.87 0.0M
2022-11-25 47.10 47.26 47.06 47.06 0.0M
2022-11-23 46.50 46.86 46.50 46.75 0.0M
2022-11-22 46.42 46.75 46.38 46.63 0.0M
2022-11-21 46.55 46.65 46.33 46.46 0.0M
2022-11-18 46.71 46.78 46.47 46.59 0.0M
2022-11-17 45.57 46.04 45.44 45.97 0.0M
2022-11-16 46.28 46.29 45.77 45.77 0.0M
2022-11-15 46.00 46.18 45.67 45.83 0.0M
2022-11-14 45.22 45.42 44.93 44.93 0.0M
2022-11-11 45.34 45.94 45.34 45.88 0.0M
2022-11-10 44.51 45.00 44.48 44.93 0.0M
2022-11-09 43.23 43.82 43.16 43.24 0.0M
2022-11-08 44.09 44.61 43.97 44.35 0.0M
2022-11-07 44.61 44.77 44.39 44.51 0.0M
2022-11-04 44.29 44.74 44.10 44.61 0.0M
2022-11-03 42.68 43.11 42.66 42.81 0.0M
2022-11-02 43.98 44.34 43.23 43.23 0.1M
2022-11-01 44.51 44.67 43.71 43.86 0.0M
2022-10-31 43.48 43.63 43.38 43.61 0.0M
2022-10-28 42.36 43.24 42.36 43.08 0.0M
2022-10-27 42.87 42.98 42.66 42.68 0.0M
2022-10-26 42.32 42.88 42.32 42.64 0.0M
2022-10-25 41.45 41.99 41.44 41.86 0.0M
2022-10-24 41.11 41.38 41.02 41.22 0.0M
2022-10-21 40.60 41.62 40.55 41.52 0.0M
2022-10-20 41.09 41.42 40.75 40.86 0.0M
2022-10-19 41.02 41.19 40.80 40.95 0.0M
2022-10-18 41.34 41.34 40.55 40.92 0.1M
2022-10-17 40.82 40.91 40.49 40.64 0.0M
2022-10-14 40.73 40.73 39.82 39.82 0.0M
2022-10-13 39.58 40.95 39.50 40.81 0.0M
2022-10-12 40.37 40.94 40.24 40.33 0.0M
2022-10-11 40.75 41.18 40.51 40.53 0.0M
2022-10-10 40.69 40.81 40.27 40.45 0.0M
2022-10-07 41.62 41.65 41.05 41.17 0.0M
2022-10-06 41.92 42.06 41.56 41.57 0.0M
2022-10-05 42.17 42.72 42.01 42.49 0.0M
2022-10-04 42.28 42.71 42.16 42.62 0.0M
2022-10-03 41.63 42.10 41.56 41.88 0.0M
2022-09-30 41.57 42.00 41.01 41.18 0.0M
2022-09-29 41.98 42.25 41.73 42.06 0.0M
2022-09-28 41.85 42.70 41.62 42.65 0.0M
2022-09-27 42.40 42.48 41.46 41.82 0.0M
2022-09-26 43.01 43.23 42.27 42.43 0.0M
2022-09-23 43.82 43.82 43.03 43.07 0.0M
2022-09-22 44.96 45.06 44.52 44.75 0.0M
2022-09-21 44.91 45.16 44.34 44.34 0.0M
2022-09-20 45.12 45.21 44.84 45.00 0.0M
2022-09-19 45.43 45.84 45.34 45.74 0.0M
2022-09-16 45.70 46.06 45.66 45.98 0.1M
2022-09-15 46.05 46.36 45.70 45.84 0.0M
2022-09-14 46.22 46.50 46.01 46.06 0.0M
2022-09-13 46.84 46.95 46.05 46.10 0.0M
2022-09-12 48.18 48.36 48.04 48.05 0.0M
2022-09-09 47.64 47.95 47.64 47.88 0.0M
2022-09-08 46.40 46.87 46.21 46.67 0.0M
2022-09-07 46.01 46.66 46.01 46.58 0.0M
2022-09-06 46.87 46.87 46.01 46.01 0.0M
2022-09-02 47.33 47.45 46.75 46.87 0.0M
2022-09-01 46.65 46.65 46.24 46.35 0.0M
2022-08-31 47.20 47.20 46.66 46.66 0.0M
2022-08-30 47.57 47.65 46.82 46.93 0.0M
2022-08-29 46.69 46.94 46.54 46.63 0.1M
2022-08-26 47.66 47.67 46.32 46.33 0.1M
2022-08-25 47.55 47.79 47.38 47.69 0.1M
2022-08-24 47.58 47.94 47.13 47.36 0.4M
2022-08-23 47.78 48.85 47.51 47.80 0.1M
2022-08-22 48.31 48.63 47.81 48.05 0.0M
2022-08-19 48.40 49.13 47.77 47.87 0.3M
2022-08-18 49.05 49.31 49.01 49.21 0.0M
2022-08-17 49.23 49.63 49.05 49.36 0.0M
2022-08-16 49.46 49.81 49.46 49.69 0.0M
2022-08-15 49.62 49.95 49.47 49.85 0.1M
2022-08-12 49.96 50.21 49.78 50.21 0.0M
2022-08-11 50.19 50.27 49.76 49.76 0.0M
2022-08-10 49.81 50.11 49.53 49.97 0.1M
2022-08-09 48.98 48.98 48.62 48.87 0.0M
2022-08-08 48.84 49.05 48.61 48.80 0.0M
2022-08-05 48.33 48.79 48.25 48.63 0.0M
2022-08-04 48.90 49.48 48.90 49.24 0.0M
2022-08-03 48.63 48.93 48.30 48.93 0.0M
2022-08-02 48.17 48.55 47.96 48.04 0.0M
2022-08-01 48.37 48.71 48.07 48.49 0.0M
2022-07-29 47.23 48.10 47.20 48.10 0.1M
2022-07-28 47.27 47.69 46.85 47.59 0.1M
2022-07-27 45.83 46.80 45.74 46.80 0.1M
2022-07-26 45.78 45.83 45.39 45.44 0.0M
2022-07-25 46.33 46.42 46.00 46.18 0.0M
2022-07-22 46.61 46.70 46.18 46.25 0.0M
2022-07-21 46.04 46.66 46.04 46.62 0.0M
2022-07-20 46.16 46.16 45.71 45.99 0.0M
2022-07-19 45.98 46.15 45.73 45.92 0.0M
2022-07-18 45.63 45.63 45.20 45.20 0.0M
2022-07-15 45.35 45.42 45.19 45.22 0.0M
2022-07-14 44.76 45.13 44.46 44.97 0.0M
2022-07-13 44.54 45.29 44.54 45.05 0.0M
2022-07-12 44.69 44.91 44.57 44.63 0.0M
2022-07-11 44.67 44.93 44.53 44.59 0.0M
2022-07-08 45.43 45.76 45.11 45.48 0.0M
2022-07-07 45.52 45.61 45.42 45.53 0.0M
2022-07-06 44.64 45.36 44.64 45.10 0.0M
2022-07-05 43.95 44.36 43.50 44.36 0.0M
2022-07-01 44.49 44.49 43.50 44.35 0.0M
2022-06-30 44.35 44.59 44.10 44.47 0.0M
2022-06-29 45.27 45.27 44.73 44.84 0.0M
2022-06-28 45.77 45.77 45.03 45.06 0.0M
2022-06-27 45.44 45.58 45.28 45.36 0.0M
2022-06-24 45.06 45.50 45.06 45.34 0.0M
2022-06-23 44.69 44.83 44.37 44.62 0.0M
2022-06-22 43.72 44.16 43.72 43.83 0.0M
2022-06-21 44.35 44.62 44.26 44.34 0.0M
2022-06-17 43.77 43.77 43.26 43.36 0.0M
2022-06-16 43.10 43.98 43.00 43.59 0.0M
2022-06-15 43.25 43.71 43.01 43.55 0.0M
2022-06-14 43.61 43.81 42.78 43.08 0.0M
2022-06-13 44.51 44.62 43.86 43.86 0.0M
2022-06-10 46.02 46.04 45.58 45.69 0.0M
2022-06-09 46.99 47.05 46.46 46.57 0.0M
2022-06-08 48.05 48.25 47.75 47.84 0.0M
2022-06-07 47.84 48.51 47.84 48.35 0.0M
2022-06-06 49.10 49.21 48.60 48.62 0.0M
2022-06-03 48.76 48.96 48.76 48.92 0.0M
2022-06-02 48.73 49.33 48.73 49.23 0.0M
2022-06-01 48.87 48.87 48.18 48.41 0.0M
2022-05-31 48.29 48.54 47.97 48.35 0.0M
2022-05-27 47.77 47.98 47.76 47.88 0.0M
2022-05-26 47.23 47.60 47.23 47.56 0.0M
2022-05-25 47.37 47.89 47.34 47.55 0.0M
2022-05-24 47.87 47.92 47.61 47.79 0.0M
2022-05-23 47.81 48.44 47.81 48.27 0.0M
2022-05-20 47.75 47.75 47.19 47.43 0.0M
2022-05-19 46.97 47.34 46.90 47.11 0.0M
2022-05-18 47.00 47.00 46.28 46.42 0.0M
2022-05-17 46.94 47.05 46.60 46.76 0.0M
2022-05-16 46.32 46.86 46.20 46.65 0.0M
2022-05-13 45.95 46.56 45.88 46.28 0.0M
2022-05-12 45.87 46.00 45.50 45.84 0.0M
2022-05-11 46.80 47.35 46.27 46.49 0.0M
2022-05-10 47.05 47.05 46.21 46.43 0.0M
2022-05-09 47.36 47.39 46.69 46.69 0.0M
2022-05-06 48.78 48.91 48.21 48.54 0.0M
2022-05-05 49.53 49.53 48.68 48.89 0.0M
2022-05-04 49.26 50.38 48.96 50.38 0.0M
2022-05-03 49.42 49.55 49.19 49.33 0.0M
2022-05-02 50.05 50.08 49.18 49.55 0.0M
2022-04-29 50.87 50.87 49.91 49.96 0.0M
2022-04-28 50.43 50.98 50.20 50.69 0.1M
2022-04-27 50.51 50.71 50.22 50.37 0.0M
2022-04-26 50.92 50.95 50.51 50.62 0.1M
2022-04-25 51.00 51.37 50.67 51.08 0.0M
2022-04-22 52.39 52.39 51.48 51.48 0.0M
2022-04-21 53.53 53.53 52.50 52.50 0.0M
2022-04-20 53.47 53.64 53.37 53.49 0.0M
2022-04-19 52.28 52.66 52.28 52.59 0.0M
2022-04-18 52.68 52.88 52.47 52.51 0.0M
2022-04-14 53.39 53.45 53.00 53.14 0.0M
2022-04-13 52.84 53.21 52.84 53.07 0.0M
2022-04-12 53.74 53.98 53.51 53.51 0.0M
2022-04-11 54.50 54.50 53.60 53.60 0.0M
2022-04-08 54.53 54.80 54.48 54.73 0.0M
2022-04-07 55.08 55.08 54.70 54.95 0.0M
2022-04-06 55.23 55.25 55.00 55.25 0.0M
2022-04-05 55.30 56.30 55.30 55.77 0.0M
2022-04-04 55.50 55.73 55.38 55.46 0.0M
2022-04-01 55.32 55.32 54.99 55.32 0.0M
2022-03-31 55.33 55.50 54.97 55.01 0.0M
2022-03-30 55.64 55.93 55.43 55.65 0.0M
2022-03-29 54.42 55.03 54.42 55.03 0.0M
2022-03-28 54.42 54.48 54.03 54.15 0.0M
2022-03-25 55.70 55.75 55.24 55.65 0.0M
2022-03-24 55.53 55.77 55.47 55.71 0.0M
2022-03-23 55.64 56.10 54.93 55.82 0.0M
2022-03-22 56.71 56.99 56.60 56.99 0.0M
2022-03-21 56.70 56.87 55.98 56.31 0.0M
2022-03-18 56.09 56.79 56.07 56.69 0.0M
2022-03-17 55.11 55.86 54.87 55.86 0.0M
2022-03-16 54.62 55.34 53.91 55.14 0.0M
2022-03-15 53.70 53.89 53.57 53.80 0.0M
2022-03-14 53.69 54.05 53.15 53.15 0.0M
2022-03-11 54.55 54.89 53.88 53.88 0.0M
2022-03-10 54.40 54.89 53.92 54.81 0.0M
2022-03-09 54.40 54.97 53.89 54.21 0.0M
2022-03-08 53.77 54.05 53.13 53.25 0.0M
2022-03-07 55.98 55.98 54.43 54.47 0.0M
2022-03-04 55.13 55.96 54.99 55.96 0.0M
2022-03-03 55.19 55.55 54.55 54.96 0.0M
2022-03-02 54.85 55.36 54.85 55.22 0.0M
2022-03-01 55.09 55.38 54.30 54.85 0.0M
2022-02-28 54.17 54.79 54.13 54.40 0.0M
2022-02-25 53.96 54.58 53.90 54.58 0.0M
2022-02-24 53.57 53.57 52.00 52.88 0.0M
2022-02-23 55.02 55.02 54.50 54.55 0.0M
2022-02-22 54.80 54.99 54.51 54.69 0.0M
2022-02-18 53.95 53.96 53.45 53.57 0.0M
2022-02-17 54.33 54.47 53.66 54.22 0.0M
2022-02-16 53.39 54.03 53.39 54.03 0.0M
2022-02-15 52.67 53.09 52.62 53.09 0.0M
2022-02-14 52.36 52.36 51.87 52.31 0.0M
2022-02-11 54.01 54.31 53.36 53.53 0.0M
2022-02-10 55.35 55.54 54.60 54.80 0.0M
2022-02-09 55.13 55.58 54.97 55.30 0.0M
2022-02-08 54.11 54.43 54.06 54.43 0.0M
2022-02-07 54.04 54.20 53.75 53.97 0.0M
2022-02-04 53.60 53.79 53.51 53.77 0.1M
2022-02-03 54.22 54.33 54.06 54.16 0.0M
2022-02-02 53.80 53.96 53.66 53.92 0.0M
2022-02-01 52.64 53.18 52.50 53.18 0.0M
2022-01-31 51.54 52.11 51.50 51.99 0.0M
2022-01-28 52.55 52.55 50.88 51.50 0.0M
2022-01-27 53.27 53.57 52.57 52.94 0.0M
2022-01-26 54.23 54.50 53.32 53.65 0.0M
2022-01-25 53.91 54.62 53.76 54.51 0.0M
2022-01-24 54.61 54.61 52.73 53.71 0.0M
2022-01-21 55.20 55.20 54.62 54.78 0.0M
2022-01-20 56.25 56.50 55.97 55.97 0.0M
2022-01-19 56.84 56.99 56.61 56.71 0.0M
2022-01-18 57.08 57.21 56.75 56.86 0.0M
2022-01-14 57.78 57.97 57.35 57.72 0.0M
2022-01-13 58.55 58.55 58.01 58.01 0.1M
2022-01-12 57.80 58.20 57.80 58.16 0.0M
2022-01-11 57.28 57.90 57.19 57.76 0.0M
2022-01-10 57.25 57.51 57.05 57.51 0.0M
2022-01-07 57.85 58.22 57.85 58.06 0.0M
2022-01-06 58.37 58.54 58.00 58.15 0.0M
2022-01-05 59.42 59.88 59.16 59.16 0.0M
2022-01-04 59.21 59.57 59.19 59.26 0.0M
2022-01-03 58.52 59.37 58.03 58.03 0.2M