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
2023-12-29 48.50 48.69 48.49 48.50 0.0M
2023-12-28 48.45 48.85 48.39 48.56 0.0M
2023-12-27 48.15 48.34 48.08 48.24 0.0M
2023-12-26 47.78 48.17 47.77 47.92 0.0M
2023-12-22 47.89 47.99 47.59 47.69 0.0M
2023-12-21 47.54 47.78 47.52 47.73 0.0M
2023-12-20 47.57 47.85 47.13 47.13 0.0M
2023-12-19 48.42 48.70 48.41 48.67 0.0M
2023-12-18 48.06 48.06 47.79 47.79 0.0M
2023-12-15 47.49 47.72 47.33 47.33 0.0M
2023-12-14 48.08 48.40 47.82 48.04 0.0M
2023-12-13 47.07 47.96 46.93 47.87 0.0M
2023-12-12 46.03 46.37 46.03 46.30 0.0M
2023-12-11 46.68 46.78 46.53 46.59 0.0M
2023-12-08 46.93 47.12 46.71 46.84 0.0M
2023-12-07 46.87 47.17 46.82 47.09 0.0M
2023-12-06 46.97 46.97 46.35 46.39 0.0M
2023-12-05 45.97 46.20 45.97 46.00 0.0M
2023-12-04 46.20 46.35 46.20 46.22 0.0M
2023-12-01 46.65 47.32 46.65 47.21 0.0M
2023-11-30 46.50 46.55 45.95 46.49 0.0M
2023-11-29 46.16 46.39 45.77 46.12 0.0M
2023-11-28 45.52 45.77 45.49 45.69 0.0M
2023-11-27 45.02 45.15 44.89 45.10 0.0M
2023-11-24 44.77 45.24 44.77 45.03 0.0M
2023-11-22 44.19 44.34 44.15 44.25 0.0M
2023-11-21 45.27 45.27 44.49 44.71 0.0M
2023-11-20 44.71 45.46 44.70 45.07 0.0M
2023-11-17 44.19 44.50 44.19 44.32 0.0M
2023-11-16 44.68 44.72 44.21 44.24 0.0M
2023-11-15 45.19 45.25 44.91 45.13 0.0M
2023-11-14 44.31 44.94 44.28 44.87 0.0M
2023-11-13 43.34 43.52 43.15 43.15 0.0M
2023-11-10 43.60 43.74 43.58 43.70 0.0M
2023-11-09 44.26 44.30 43.73 43.73 0.0M
2023-11-08 44.32 44.33 43.97 43.97 0.0M
2023-11-07 44.17 44.38 44.15 44.24 0.0M
2023-11-06 44.67 44.74 44.50 44.50 0.0M
2023-11-03 44.24 44.33 44.15 44.31 0.0M
2023-11-02 43.38 43.70 43.38 43.70 0.0M
2023-11-01 42.07 42.48 42.07 42.48 0.0M
2023-10-31 41.75 41.80 41.60 41.64 0.0M
2023-10-30 41.79 41.88 41.52 41.82 0.0M
2023-10-27 41.38 41.43 41.03 41.04 0.0M
2023-10-26 41.86 41.86 41.51 41.51 0.0M
2023-10-25 41.94 42.03 41.61 41.61 0.0M
2023-10-24 42.29 42.39 42.14 42.27 0.0M
2023-10-23 41.89 42.27 41.89 42.04 0.0M
2023-10-20 42.19 42.21 41.91 41.91 0.0M
2023-10-19 42.90 43.10 42.83 42.83 0.0M
2023-10-18 43.34 43.34 43.03 43.03 0.0M
2023-10-17 43.26 43.65 43.26 43.65 0.0M
2023-10-16 43.63 43.89 43.63 43.77 0.0M
2023-10-13 43.58 43.58 43.42 43.46 0.0M
2023-10-12 44.50 44.50 43.79 43.79 0.0M
2023-10-11 45.21 45.28 44.92 45.04 0.0M
2023-10-10 44.86 45.29 44.86 45.22 0.0M
2023-10-09 44.36 44.84 44.36 44.83 0.0M
2023-10-06 44.27 45.10 44.27 45.03 0.0M
2023-10-05 44.37 44.66 44.31 44.65 0.0M
2023-10-04 43.91 44.05 43.69 43.89 0.0M
2023-10-03 43.67 43.67 43.24 43.43 0.0M
2023-10-02 44.24 44.24 43.64 43.82 0.3M
2023-09-29 44.98 44.99 44.29 44.29 0.0M
2023-09-28 44.01 44.15 43.87 44.12 0.1M
2023-09-27 44.50 44.53 44.02 44.22 0.0M
2023-09-26 44.65 44.65 44.28 44.44 0.0M
2023-09-25 44.63 44.88 44.55 44.88 0.0M
2023-09-22 44.88 44.88 44.42 44.64 0.0M
2023-09-21 44.35 44.40 44.06 44.19 0.0M
2023-09-20 44.90 45.18 44.44 44.62 0.0M
2023-09-19 44.69 44.70 44.53 44.57 0.0M
2023-09-18 44.53 44.74 44.50 44.51 0.0M
2023-09-15 44.35 44.41 44.01 44.09 0.0M
2023-09-14 44.43 44.63 44.42 44.51 0.0M
2023-09-13 44.36 44.45 44.28 44.40 0.0M
2023-09-12 44.17 44.20 44.01 44.01 0.0M
2023-09-11 44.50 44.58 44.37 44.48 0.0M
2023-09-08 44.30 44.46 44.13 44.17 0.0M
2023-09-07 44.69 44.72 44.51 44.70 0.0M
2023-09-06 44.27 44.93 44.27 44.63 0.0M
2023-09-05 45.04 45.04 44.78 44.80 0.0M
2023-09-01 45.41 45.50 45.26 45.50 0.0M
2023-08-31 45.28 45.42 45.25 45.26 0.0M
2023-08-30 45.76 45.76 45.26 45.30 0.0M
2023-08-29 44.88 45.87 44.88 45.69 0.0M
2023-08-28 44.99 45.18 44.97 44.97 0.0M
2023-08-25 45.05 45.06 44.76 44.91 0.0M
2023-08-24 45.07 45.07 44.80 44.81 0.0M
2023-08-23 45.80 45.95 45.78 45.78 0.0M
2023-08-22 45.13 45.40 45.07 45.29 0.0M
2023-08-21 44.91 45.18 44.47 44.97 0.0M
2023-08-18 45.42 45.60 45.27 45.44 0.0M
2023-08-17 46.01 46.01 45.51 45.63 0.0M
2023-08-16 46.25 46.55 45.82 46.07 0.2M
2023-08-15 46.81 46.81 46.35 46.60 0.0M
2023-08-14 46.77 47.05 46.77 47.00 0.0M
2023-08-11 47.14 47.25 46.93 47.10 0.0M
2023-08-10 48.09 48.09 47.24 47.41 0.0M
2023-08-09 47.80 47.87 47.44 47.75 0.0M
2023-08-08 47.80 47.92 47.56 47.92 0.0M
2023-08-07 48.69 48.69 48.44 48.65 0.0M
2023-08-04 48.46 49.00 48.29 48.32 0.0M
2023-08-03 48.29 48.48 48.29 48.42 0.0M
2023-08-02 48.54 48.54 48.30 48.38 0.0M
2023-08-01 48.98 49.09 48.83 48.94 0.0M
2023-07-31 49.82 50.15 49.82 50.00 0.0M
2023-07-28 49.06 49.40 49.06 49.10 0.0M
2023-07-27 49.67 49.67 48.86 48.86 0.0M
2023-07-26 49.34 49.51 49.26 49.51 0.0M
2023-07-25 49.26 49.51 49.13 49.34 0.0M
2023-07-24 49.31 49.55 49.26 49.40 0.0M
2023-07-21 49.22 49.47 48.88 49.11 0.0M
2023-07-20 49.53 49.55 49.36 49.36 0.0M
2023-07-19 49.66 49.84 49.47 49.75 0.0M
2023-07-18 49.66 49.96 49.66 49.95 0.0M
2023-07-17 50.12 50.41 49.99 50.40 0.0M
2023-07-14 51.29 51.29 50.90 50.92 0.0M
2023-07-13 50.97 51.29 50.96 51.29 0.0M
2023-07-12 50.07 50.11 49.91 50.02 0.0M
2023-07-11 48.89 49.24 48.82 49.03 0.0M
2023-07-10 48.98 49.31 48.98 49.31 0.0M
2023-07-07 49.00 49.64 49.00 49.53 0.0M
2023-07-06 49.07 49.07 48.29 48.66 0.0M
2023-07-05 49.45 49.56 49.28 49.39 0.3M
2023-07-03 48.98 49.08 48.92 49.08 0.0M
2023-06-30 48.27 49.01 48.27 48.98 0.0M
2023-06-29 47.67 47.94 47.63 47.94 0.0M
2023-06-28 47.53 47.63 47.41 47.46 0.0M
2023-06-27 47.66 48.17 47.66 47.85 0.0M
2023-06-26 47.71 47.75 47.36 47.47 0.0M
2023-06-23 47.85 48.03 47.62 47.98 0.0M
2023-06-22 48.03 48.14 48.00 48.04 0.0M
2023-06-21 48.14 48.54 48.14 48.44 0.0M
2023-06-20 48.33 48.38 48.00 48.07 0.0M
2023-06-16 48.89 49.03 48.74 48.86 0.0M
2023-06-15 48.44 48.84 48.27 48.65 0.1M
2023-06-14 48.26 48.52 48.26 48.41 0.0M
2023-06-13 48.01 48.17 47.87 48.07 0.2M
2023-06-12 47.53 47.64 47.35 47.64 0.0M
2023-06-09 47.83 47.83 47.34 47.61 0.0M
2023-06-08 47.47 47.83 47.40 47.83 0.0M
2023-06-07 47.27 47.42 47.25 47.25 0.0M
2023-06-06 48.45 48.60 48.30 48.48 0.0M
2023-06-05 48.74 48.93 48.48 48.49 0.0M
2023-06-02 48.86 49.05 48.64 48.85 0.1M
2023-06-01 48.16 48.88 48.16 48.78 0.0M
2023-05-31 47.68 47.84 47.32 47.68 0.0M
2023-05-30 48.42 48.42 48.05 48.29 0.0M
2023-05-26 48.41 48.54 48.27 48.38 0.0M
2023-05-25 48.84 48.90 48.72 48.72 0.0M
2023-05-24 49.44 49.53 48.58 48.85 0.0M
2023-05-23 50.18 50.18 49.88 49.88 0.0M
2023-05-22 50.72 50.82 50.60 50.64 0.0M
2023-05-19 51.22 51.30 50.91 50.91 0.0M
2023-05-18 50.38 50.61 50.17 50.48 0.0M
2023-05-17 50.52 50.74 50.33 50.68 0.0M
2023-05-16 50.38 50.38 50.08 50.08 0.0M
2023-05-15 50.02 50.18 50.02 50.18 0.0M
2023-05-12 50.45 50.46 49.72 49.99 0.0M
2023-05-11 50.48 50.63 50.15 50.53 0.2M
2023-05-10 51.16 51.16 50.72 51.11 0.0M
2023-05-09 50.37 50.49 50.29 50.46 0.0M
2023-05-08 50.91 50.91 50.58 50.82 0.0M
2023-05-05 50.25 50.65 50.19 50.51 0.0M
2023-05-04 50.15 50.46 50.09 50.29 0.0M
2023-05-03 49.88 50.00 49.70 49.72 0.0M
2023-05-02 49.91 49.91 49.52 49.85 0.0M
2023-05-01 49.81 50.02 49.63 49.75 0.1M
2023-04-28 49.60 50.05 49.60 49.92 0.0M
2023-04-27 49.09 49.41 49.09 49.23 0.0M
2023-04-26 49.12 49.12 48.73 48.83 0.0M
2023-04-25 49.57 49.57 49.08 49.26 0.0M
2023-04-24 49.44 49.67 49.44 49.67 0.0M
2023-04-21 49.04 49.06 48.85 49.00 0.0M
2023-04-20 49.04 49.22 48.82 48.82 0.0M
2023-04-19 49.39 49.47 49.25 49.47 0.0M
2023-04-18 49.43 49.54 49.35 49.46 0.0M
2023-04-17 49.34 49.39 48.96 49.39 0.0M
2023-04-14 49.90 49.95 49.23 49.31 0.0M
2023-04-13 50.17 50.64 50.17 50.53 0.0M
2023-04-12 49.85 49.94 49.54 49.67 0.0M
2023-04-11 49.59 49.63 49.35 49.60 0.0M
2023-04-10 49.52 49.90 49.52 49.76 0.0M
2023-04-06 50.00 50.07 49.87 49.88 0.0M
2023-04-05 50.32 50.37 50.06 50.36 0.0M
2023-04-04 50.16 50.27 50.06 50.27 0.0M
2023-04-03 49.78 50.12 49.51 49.94 0.2M
2023-03-31 50.03 50.10 49.89 49.93 0.1M
2023-03-30 50.00 50.32 49.99 50.22 0.0M
2023-03-29 49.20 49.33 49.04 49.17 0.0M
2023-03-28 49.05 49.20 49.04 49.20 0.0M
2023-03-27 48.41 48.44 48.26 48.29 0.0M
2023-03-24 48.03 48.31 48.00 48.21 0.0M
2023-03-23 48.72 48.97 48.41 48.57 0.0M
2023-03-22 48.14 48.64 48.14 48.17 0.0M
2023-03-21 48.13 48.13 47.75 47.90 0.0M
2023-03-20 48.71 48.71 48.47 48.47 0.0M
2023-03-17 48.72 48.88 48.58 48.84 0.0M
2023-03-16 47.86 48.44 47.79 48.44 0.0M
2023-03-15 47.51 47.64 47.14 47.52 0.1M
2023-03-14 48.31 48.72 48.23 48.72 0.0M
2023-03-13 47.58 48.15 47.57 47.88 0.1M
2023-03-10 48.12 48.26 47.51 47.82 0.0M
2023-03-09 48.28 48.46 47.72 47.72 0.1M
2023-03-08 48.60 48.60 48.33 48.35 0.0M
2023-03-07 49.18 49.25 48.25 48.43 0.0M
2023-03-06 49.26 49.39 49.07 49.11 0.0M
2023-03-03 49.50 49.75 49.26 49.75 0.0M
2023-03-02 49.23 49.65 49.23 49.54 0.0M
2023-03-01 49.37 49.70 49.21 49.53 0.2M
2023-02-28 48.87 49.14 48.71 48.95 0.1M
2023-02-27 48.65 48.89 48.30 48.46 0.2M
2023-02-24 48.98 49.14 48.20 48.33 0.6M
2023-02-23 50.11 50.19 49.45 49.80 0.1M
2023-02-22 49.30 49.65 49.24 49.54 0.1M
2023-02-21 49.44 49.44 49.00 49.29 0.1M
2023-02-17 50.83 51.19 50.74 51.00 0.1M
2023-02-16 51.00 51.32 50.91 51.09 0.0M
2023-02-15 50.69 51.38 50.41 51.30 0.2M
2023-02-14 51.02 51.51 50.77 51.14 0.0M
2023-02-13 51.35 51.73 51.35 51.44 0.0M
2023-02-10 51.62 51.62 51.17 51.54 0.0M
2023-02-09 52.08 52.08 51.35 51.40 0.0M
2023-02-08 51.70 51.75 51.44 51.73 0.1M
2023-02-07 51.10 51.72 50.89 51.62 0.1M
2023-02-06 51.36 51.69 51.11 51.60 0.0M
2023-02-03 52.26 52.55 51.88 51.90 0.0M
2023-02-02 53.35 53.35 52.90 53.09 0.0M
2023-02-01 52.35 53.00 52.09 52.72 0.0M
2023-01-31 52.01 52.24 51.89 52.13 0.1M
2023-01-30 52.18 52.37 52.06 52.09 0.0M
2023-01-27 52.18 52.40 52.04 52.23 0.0M
2023-01-26 52.32 52.54 51.84 52.53 0.0M
2023-01-25 51.78 52.19 51.38 52.12 0.0M
2023-01-24 51.70 51.93 51.39 51.89 0.0M
2023-01-23 51.58 51.95 51.28 51.88 0.0M
2023-01-20 51.46 52.34 51.46 51.98 0.0M
2023-01-19 50.68 50.97 50.39 50.96 0.0M
2023-01-18 52.03 52.09 51.13 51.21 0.0M
2023-01-17 51.09 51.34 50.79 51.28 0.0M
2023-01-13 49.68 50.54 49.68 50.53 0.0M
2023-01-12 49.73 50.20 49.16 49.72 0.0M
2023-01-11 49.58 49.80 49.33 49.79 0.1M
2023-01-10 49.84 49.98 49.57 49.98 0.0M
2023-01-09 49.82 50.04 49.33 49.33 0.0M
2023-01-06 48.78 49.77 48.39 49.77 0.0M
2023-01-05 48.72 48.81 48.42 48.68 0.0M
2023-01-04 49.38 49.38 48.86 49.06 0.1M
2023-01-03 47.23 48.18 47.23 47.86 0.3M