MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
ENZL — iShares Trust iShares MSCI New Zealand ETF
NasdaqiShares Trust iShares MSCI New Zealand ETF
$44.98
+0.09(+0.20%)
- O
- 44.89
- H
- 44.98
- L
- 44.69
- V
- 18.2K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$44.98
Period Return+4.36%
Period High$49.04
Period Low$41.69
Avg Daily Volume32.0K
Total Trading Days365
ENZL — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $44.89 | $44.98 | $44.69 | $44.98 | +$0.09 | +0.20% | 18,201 | $44.82 | $44.69 $44.98 |
| Oct 1, 2026 | $45.10 | $45.10 | $44.69 | $44.89 | $-0.19 | -0.41% | 56,259 | $44.78 | $44.69 $45.10 |
| Sep 30, 2026 | $45.22 | $45.22 | $45.02 | $45.08 | +$0.43 | +0.95% | 6,815 | $45.11 | $45.02 $45.22 |
| Sep 29, 2026 | $44.77 | $44.77 | $44.45 | $44.65 | $-0.67 | -1.48% | 6,235 | $44.63 | $44.45 $44.77 |
| Sep 28, 2026 | $45.40 | $45.47 | $45.13 | $45.32 | $-0.12 | -0.26% | 12,644 | $45.23 | $45.13 $45.47 |
| Sep 25, 2026 | $45.40 | $45.71 | $45.34 | $45.44 | +$0.01 | +0.01% | 2,652 | $45.46 | $45.34 $45.71 |
| Sep 24, 2026 | $45.33 | $45.52 | $45.33 | $45.43 | +$0.04 | +0.10% | 8,209 | $45.42 | $45.33 $45.52 |
| Sep 23, 2026 | $45.56 | $45.56 | $45.26 | $45.39 | $-0.90 | -1.93% | 10,507 | $45.37 | $45.26 $45.56 |
| Sep 22, 2026 | $45.89 | $46.37 | $45.89 | $46.29 | +$0.44 | +0.95% | 9,032 | $46.18 | $45.89 $46.37 |
| Sep 21, 2026 | $45.84 | $46.00 | $45.76 | $45.85 | +$0.32 | +0.70% | 9,659 | $45.85 | $45.76 $46.00 |
| Sep 18, 2026 | $45.44 | $45.65 | $45.41 | $45.53 | $-0.19 | -0.42% | 14,114 | $45.61 | $45.41 $45.65 |
| Sep 17, 2026 | $45.75 | $45.99 | $45.72 | $45.72 | +$0.79 | +1.76% | 12,510 | $45.89 | $45.72 $45.99 |
| Sep 16, 2026 | $45.44 | $45.51 | $44.92 | $44.93 | $-0.01 | -0.02% | 5,158 | $45.27 | $44.92 $45.51 |
| Sep 15, 2026 | $45.21 | $45.21 | $44.89 | $44.94 | $-0.46 | -1.00% | 40,073 | $44.99 | $44.89 $45.21 |
| Sep 14, 2026 | $45.59 | $45.59 | $45.16 | $45.40 | $-0.41 | -0.88% | 59,257 | $45.47 | $45.16 $45.59 |
| Sep 11, 2026 | $46.15 | $46.20 | $45.76 | $45.80 | $-0.21 | -0.46% | 20,019 | $45.89 | $45.76 $46.20 |
| Sep 10, 2026 | $46.17 | $46.33 | $45.96 | $46.01 | $-0.60 | -1.29% | 39,534 | $46.05 | $45.96 $46.33 |
| Sep 9, 2026 | $46.87 | $46.97 | $46.53 | $46.61 | $-0.26 | -0.55% | 64,121 | $46.74 | $46.53 $46.97 |
| Sep 8, 2026 | $47.34 | $47.34 | $46.76 | $46.87 | $-1.15 | -2.39% | 341,830 | $46.90 | $46.76 $47.34 |
| Sep 4, 2026 | $48.12 | $48.19 | $47.81 | $48.02 | +$0.15 | +0.30% | 27,170 | $47.93 | $47.81 $48.19 |
| Sep 3, 2026 | $47.86 | $48.02 | $47.81 | $47.87 | $-0.03 | -0.05% | 32,365 | $47.91 | $47.81 $48.02 |
| Sep 2, 2026 | $47.61 | $47.90 | $47.55 | $47.90 | +$0.47 | +0.99% | 79,955 | $47.69 | $47.55 $47.90 |
| Sep 1, 2026 | $47.76 | $47.76 | $47.19 | $47.43 | $-0.69 | -1.43% | 77,413 | $47.38 | $47.19 $47.76 |
| Aug 31, 2026 | $48.06 | $48.43 | $47.94 | $48.12 | +$0.44 | +0.92% | 83,469 | $48.11 | $47.94 $48.43 |
| Aug 28, 2026 | $48.19 | $48.28 | $47.51 | $47.68 | $-0.88 | -1.81% | 113,530 | $47.75 | $47.51 $48.28 |
| Aug 27, 2026 | $48.46 | $48.60 | $48.06 | $48.56 | +$0.03 | +0.05% | 70,581 | $48.30 | $48.06 $48.60 |
| Aug 26, 2026 | $48.59 | $48.71 | $48.46 | $48.54 | $-0.47 | -0.97% | 9,675 | $48.61 | $48.46 $48.71 |
| Aug 25, 2026 | $48.85 | $49.04 | $48.75 | $49.01 | +$0.49 | +1.01% | 52,045 | $48.88 | $48.75 $49.04 |
| Aug 24, 2026 | $48.68 | $48.68 | $48.33 | $48.52 | $-0.19 | -0.39% | 49,709 | $48.45 | $48.33 $48.68 |
| Aug 21, 2026 | $48.47 | $48.90 | $48.47 | $48.71 | +$0.70 | +1.46% | 27,555 | $48.67 | $48.47 $48.90 |