iShares MSCI New Zealand ETF (ENZL) — Price History

As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-08-07	47.68	47.69	47.21	47.36	-0.71%	250,700
2026-08-06	47.70	47.89	47.45	47.70	-0.13%	197,600
2026-08-05	47.80	47.94	47.52	47.76	+0.08%	186,100
2026-08-04	47.46	47.83	47.46	47.72	+1.25%	185,900
2026-08-03	46.76	47.38	46.76	47.13	+0.66%	197,900
2026-07-31	46.80	46.87	46.37	46.82	-0.93%	141,400
2026-07-30	46.81	47.35	46.52	47.26	+0.49%	145,300
2026-07-29	47.23	47.48	46.77	47.03	-0.04%	116,000
2026-07-28	46.65	47.08	46.61	47.05	+1.34%	76,900
2026-07-27	46.91	46.91	46.30	46.43	-0.30%	59,400
2026-07-24	46.49	47.06	46.34	46.57	+0.69%	186,700
2026-07-23	46.49	46.49	46.09	46.25	-1.09%	150,700
2026-07-22	46.86	47.02	46.63	46.76	+0.34%	146,700
2026-07-21	46.61	46.82	46.35	46.60	-0.24%	201,600
2026-07-20	46.92	46.92	46.50	46.71	-0.49%	68,900
2026-07-17	46.14	47.43	46.14	46.94	+1.51%	404,100
2026-07-16	46.19	46.39	45.89	46.24	-0.73%	53,700
2026-07-15	46.11	46.63	46.08	46.58	+0.32%	94,500
2026-07-14	46.33	46.71	46.08	46.43	+1.00%	59,600
2026-07-13	46.25	46.40	45.84	45.97	-0.86%	21,700
2026-07-10	46.32	46.37	46.21	46.37	+0.54%	4,100
2026-07-09	46.00	46.28	45.93	46.12	+2.47%	53,400
2026-07-08	45.07	45.25	44.82	45.01	-0.92%	99,900
2026-07-07	45.33	45.66	45.30	45.43	+0.26%	103,500
2026-07-06	45.04	45.63	45.04	45.31	+0.82%	86,600
2026-07-02	45.17	45.31	44.78	44.94	+0.47%	84,500
2026-07-01	44.79	44.79	44.73	44.73	-0.13%	1,900
2026-06-30	44.79	44.85	44.62	44.79	+0.29%	7,400
2026-06-29	44.39	44.73	44.31	44.66	+0.77%	7,100
2026-06-26	44.63	44.63	44.30	44.32	+0.14%	4,300
2026-06-25	44.48	44.48	44.07	44.26	+0.77%	62,600
2026-06-24	44.10	44.10	43.62	43.92	-0.57%	89,500
2026-06-23	44.19	44.39	43.99	44.17	-1.27%	112,700
2026-06-22	44.88	45.52	44.68	44.74	-0.31%	91,100
2026-06-18	45.22	45.22	44.63	44.88	+0.02%	77,800
2026-06-17	45.62	45.76	44.70	44.87	-2.03%	76,500
2026-06-16	45.59	45.89	45.47	45.80	+1.33%	63,100
2026-06-15	45.92	45.92	45.01	45.20	-1.74%	97,000
2026-06-12	45.66	46.21	45.45	46.00	+0.71%	51,593
2026-06-11	45.19	45.79	44.79	45.68	+0.99%	52,396
2026-06-10	45.62	45.62	44.97	45.23	+0.38%	50,939
2026-06-09	45.26	45.59	44.66	45.06	+1.17%	34,968
2026-06-08	45.07	45.07	44.54	44.54	+0.27%	137,980
2026-06-05	45.03	45.03	44.30	44.42	-2.06%	32,304
2026-06-04	45.53	45.53	45.19	45.35	+0.78%	4,826
2026-06-03	45.46	45.46	44.94	45.00	-1.64%	35,400
2026-06-02	45.86	46.12	45.75	45.75	-1.42%	61,700
2026-06-01	45.99	46.71	45.99	46.41	-0.68%	48,500
2026-05-29	46.57	47.06	46.57	46.73	+0.54%	83,900
2026-05-28	46.23	46.69	46.15	46.48	+1.04%	61,300
2026-05-27	45.80	46.09	45.75	46.00	+2.52%	20,000
2026-05-26	44.68	44.97	44.67	44.87	+0.79%	20,600
2026-05-22	44.43	44.71	44.22	44.52	+0.18%	42,200
2026-05-21	43.99	44.65	43.99	44.44	+1.16%	39,000
2026-05-20	43.74	44.23	43.60	43.93	-0.18%	35,400
2026-05-19	44.02	44.40	43.99	44.01	-0.05%	43,400
2026-05-18	44.10	44.20	43.65	44.03	+0.00%	10,600
2026-05-15	44.31	44.31	44.01	44.03	-2.42%	3,000
2026-05-14	45.24	45.38	44.99	45.12	-0.46%	12,500
2026-05-13	44.97	45.48	44.90	45.33	+0.04%	6,300
2026-05-12	45.30	45.62	45.12	45.31	-1.82%	3,900
2026-05-11	46.00	46.32	45.97	46.15	+0.41%	61,900
2026-05-08	45.87	46.06	45.67	45.96	+0.75%	23,400
2026-05-07	46.09	46.20	45.56	45.62	-0.80%	61,600
2026-05-06	45.70	45.99	45.69	45.99	+2.98%	24,000
2026-05-05	44.58	44.94	44.58	44.66	+0.11%	9,200
2026-05-04	44.70	44.93	44.59	44.61	+0.41%	7,600
2026-05-01	44.69	44.69	44.43	44.43	-0.43%	4,200
2026-04-30	44.08	44.71	44.02	44.62	+3.43%	15,000
2026-04-29	43.01	43.38	43.00	43.14	-0.55%	69,000
2026-04-28	43.56	43.63	43.10	43.38	-1.23%	41,400
2026-04-27	44.13	44.13	43.81	43.92	-0.27%	76,900
2026-04-24	43.57	44.04	43.57	44.04	+0.80%	13,100
2026-04-23	43.95	44.08	43.50	43.69	-1.24%	4,600
2026-04-22	44.23	44.34	44.10	44.24	+0.66%	25,300
2026-04-21	44.27	44.33	43.94	43.95	-0.86%	4,400
2026-04-20	44.48	44.53	44.17	44.33	-0.54%	28,700
2026-04-17	44.65	44.86	44.51	44.57	-0.29%	7,700
2026-04-16	44.89	44.89	44.55	44.70	-0.80%	15,400
2026-04-15	45.19	45.19	44.92	45.06	+0.47%	8,600
2026-04-14	44.63	45.12	44.63	44.85	+0.47%	2,400
2026-04-13	44.25	44.67	44.13	44.64	+0.50%	23,900
2026-04-10	44.52	44.61	44.32	44.42	-0.67%	90,500
2026-04-09	44.57	44.83	44.40	44.72	+0.65%	48,000
2026-04-08	44.36	44.84	44.02	44.43	+3.21%	8,200
2026-04-07	42.56	43.17	42.38	43.05	+1.25%	72,100
2026-04-06	42.63	42.71	42.38	42.52	+0.40%	6,000
2026-04-02	42.46	42.67	42.35	42.35	-0.45%	7,600
2026-04-01	43.23	43.23	42.40	42.54	-0.26%	24,900
2026-03-31	42.13	42.88	42.13	42.65	+2.03%	30,000
2026-03-30	41.81	42.33	41.69	41.80	-1.60%	35,100
2026-03-27	42.39	42.59	42.26	42.48	-0.42%	4,300
2026-03-26	42.96	43.27	42.53	42.66	-1.52%	9,000
2026-03-25	43.43	43.56	43.16	43.32	+1.19%	18,400
2026-03-24	42.65	42.90	42.45	42.81	-2.79%	13,000
2026-03-23	43.53	44.33	43.53	44.04	+2.49%	21,600
2026-03-20	43.44	43.61	42.85	42.97	-2.87%	53,200
2026-03-19	43.78	44.27	43.58	44.24	-0.07%	17,400
2026-03-18	44.38	44.61	44.12	44.27	-0.90%	4,400
2026-03-17	44.81	44.91	44.55	44.67	-0.40%	19,800
2026-03-16	44.68	44.85	44.42	44.85	+2.19%	14,200
2026-03-13	44.60	44.65	43.82	43.89	-1.75%	13,500
2026-03-12	44.98	45.00	44.45	44.67	-1.13%	57,900
2026-03-11	45.07	45.29	45.01	45.18	+0.44%	10,000
2026-03-10	44.97	45.27	44.70	44.98	-0.50%	8,857
2026-03-09	44.86	45.21	44.75	45.21	-1.09%	9,065
2026-03-06	45.46	45.72	45.23	45.71	-0.76%	8,200
2026-03-05	46.31	46.31	45.67	46.06	-1.12%	18,200
2026-03-04	46.53	46.86	46.25	46.58	+1.15%	19,600
2026-03-03	46.27	46.50	45.54	46.05	-2.27%	16,900
2026-03-02	46.99	47.25	46.63	47.12	-0.76%	26,000
2026-02-27	47.50	47.75	47.39	47.48	+0.53%	11,000
2026-02-26	47.47	47.47	47.06	47.23	+0.15%	27,200
2026-02-25	46.83	47.37	46.83	47.16	+0.94%	7,900
2026-02-24	46.57	46.76	46.40	46.72	+1.72%	16,900
2026-02-23	46.26	46.26	45.85	45.93	+0.20%	16,100
2026-02-20	45.29	45.90	45.29	45.84	-0.39%	18,300
2026-02-19	45.78	46.13	45.75	46.02	+1.70%	130,200
2026-02-18	45.34	45.74	45.14	45.25	+0.76%	115,400
2026-02-17	45.23	45.56	44.66	44.91	-3.98%	531,100
2026-02-13	46.63	46.89	46.26	46.77	-1.45%	207,900
2026-02-12	47.81	48.01	47.38	47.46	-0.92%	36,600
2026-02-11	48.06	48.19	47.55	47.90	-0.21%	44,000
2026-02-10	48.00	48.24	47.65	48.00	+0.04%	126,300
2026-02-09	47.74	47.99	47.53	47.98	+0.80%	69,000
2026-02-06	47.35	47.69	47.23	47.60	+1.04%	94,000
2026-02-05	46.60	47.27	46.55	47.11	+0.83%	361,200
2026-02-04	47.14	47.22	46.72	46.72	-1.10%	44,100
2026-02-03	47.22	47.24	46.94	47.24	+0.25%	8,000
2026-02-02	47.08	47.29	46.90	47.12	+0.38%	37,200
2026-01-30	47.22	47.24	46.73	46.94	-0.61%	5,200
2026-01-29	47.39	47.58	46.63	47.23	+0.25%	8,100
2026-01-28	47.12	47.15	46.73	47.11	-0.86%	7,700
2026-01-27	47.19	47.79	47.17	47.52	+1.39%	17,400
2026-01-26	47.16	47.33	46.79	46.87	+0.54%	43,100
2026-01-23	46.49	46.74	46.43	46.62	-0.30%	3,500
2026-01-22	46.66	46.77	46.55	46.76	+1.41%	6,800
2026-01-21	45.74	46.19	45.74	46.11	+0.04%	4,000
2026-01-20	46.02	46.54	46.01	46.09	+0.72%	7,700
2026-01-16	45.64	45.93	45.64	45.76	+0.28%	6,200
2026-01-15	45.73	45.76	45.45	45.63	-0.57%	2,000
2026-01-14	45.69	46.00	45.69	45.89	+0.81%	3,500
2026-01-13	45.72	45.72	45.35	45.52	-1.26%	4,800
2026-01-12	46.09	46.17	45.98	46.10	+0.26%	2,900
2026-01-09	45.90	45.98	45.84	45.98	-0.30%	3,100
2026-01-08	45.78	46.21	45.78	46.12	-0.39%	8,500
2026-01-07	46.11	46.48	46.11	46.30	+0.33%	5,600
2026-01-06	46.04	46.15	46.01	46.15	+0.63%	4,323
2026-01-05	45.62	45.92	45.62	45.86	+0.85%	9,240
2026-01-02	45.54	45.60	45.30	45.47	+0.44%	26,500
2025-12-31	45.30	45.44	45.07	45.27	-0.31%	2,200
2025-12-30	45.55	45.70	45.37	45.41	+0.00%	4,600
2025-12-29	45.51	45.51	45.38	45.41	-0.70%	2,700
2025-12-26	45.74	45.91	45.54	45.73	-0.02%	9,100
2025-12-24	45.77	45.77	45.74	45.74	+0.44%	500
2025-12-23	45.35	45.76	45.35	45.54	+0.80%	9,600
2025-12-22	45.62	45.63	45.08	45.18	+0.80%	135,800
2025-12-19	44.74	44.85	44.72	44.82	+0.27%	4,100
2025-12-18	44.54	44.81	44.44	44.70	+0.13%	3,600
2025-12-17	44.58	44.68	44.58	44.64	-1.09%	1,100
2025-12-16	45.44	45.44	45.13	45.13	-1.36%	5,100
2025-12-15	46.02	46.02	45.75	45.75	+0.09%	1,200
2025-12-12	45.65	46.01	45.65	45.71	-1.38%	2,886
2025-12-11	46.35	46.40	46.30	46.35	+0.12%	4,126
2025-12-10	45.84	46.42	45.84	46.29	+0.75%	7,617
2025-12-09	45.84	46.01	45.84	45.95	-0.17%	3,268
2025-12-08	46.14	46.18	45.85	46.03	+0.07%	3,834
2025-12-05	46.15	46.15	45.84	45.99	-0.02%	2,991
2025-12-04	46.23	46.25	45.89	46.01	-0.35%	10,455
2025-12-03	45.99	46.40	45.84	46.17	+0.76%	9,136
2025-12-02	45.58	45.83	45.58	45.82	+0.74%	71,415
2025-12-01	45.67	45.69	45.32	45.48	-0.32%	2,292
2025-11-28	45.47	45.63	45.06	45.63	+0.34%	3,013
2025-11-26	45.38	45.50	45.29	45.47	+1.72%	4,135
2025-11-25	44.41	44.73	44.41	44.70	+0.52%	3,651
2025-11-24	44.12	44.55	44.12	44.47	+0.32%	6,850
2025-11-21	44.01	44.33	44.01	44.33	+1.33%	1,691
2025-11-20	44.15	44.32	43.67	43.75	+0.19%	34,015
2025-11-19	43.68	43.68	43.67	43.67	-1.29%	917
2025-11-18	44.16	44.39	44.02	44.24	-0.58%	4,417
2025-11-17	44.65	44.70	44.35	44.49	-0.78%	4,612
2025-11-14	44.62	45.04	44.53	44.84	-0.22%	3,538
2025-11-13	45.42	45.42	44.78	44.94	-1.56%	5,298
2025-11-12	45.53	45.77	45.53	45.66	-0.04%	4,995
2025-11-11	45.58	46.00	45.58	45.67	-0.02%	3,699
2025-11-10	45.43	45.82	45.43	45.68	+0.23%	1,183
2025-11-07	45.12	45.58	45.12	45.58	+0.55%	2,086
2025-11-06	45.69	45.69	45.06	45.33	-1.26%	2,918
2025-11-05	45.34	45.97	45.34	45.91	+1.17%	1,652
2025-11-04	45.50	45.57	45.17	45.38	-0.71%	4,211
2025-11-03	45.89	45.92	45.50	45.71	-0.40%	17,005
2025-10-31	45.77	46.07	45.77	45.89	+0.30%	3,670
2025-10-30	45.61	45.96	45.41	45.76	+0.18%	9,578
2025-10-29	46.13	46.13	45.46	45.67	-0.37%	2,482
2025-10-28	45.55	46.07	45.50	45.84	-0.32%	8,287
2025-10-27	45.83	45.99	45.61	45.99	+0.82%	4,916
2025-10-24	45.66	45.72	45.52	45.62	+0.21%	8,449
2025-10-23	45.18	45.72	45.18	45.52	+0.64%	9,200
2025-10-22	45.32	45.34	45.23	45.23	-0.21%	1,320
2025-10-21	45.57	45.57	45.01	45.33	-0.52%	2,241
2025-10-20	45.64	45.64	45.39	45.56	+0.85%	1,277
2025-10-17	44.88	45.30	44.88	45.17	-0.54%	1,672
2025-10-16	45.61	45.71	45.19	45.42	+0.62%	4,239
2025-10-15	45.02	45.20	44.88	45.14	+0.16%	1,585
2025-10-14	44.88	45.29	44.75	45.07	-0.84%	8,861
2025-10-13	45.33	45.74	45.31	45.45	-0.78%	2,265
2025-10-10	46.00	46.25	45.80	45.80	-1.65%	2,632
2025-10-09	46.68	46.71	46.43	46.58	-1.10%	12,357
2025-10-08	46.83	47.16	46.83	47.09	+0.10%	8,270
2025-10-07	47.18	47.18	47.01	47.05	-0.18%	2,588
2025-10-06	47.27	47.32	46.85	47.13	-0.11%	5,863
2025-10-03	46.94	47.34	46.94	47.19	+1.09%	7,968
2025-10-02	46.71	46.85	46.48	46.68	-0.07%	1,790
2025-10-01	46.72	46.97	46.71	46.71	+1.69%	17,295
2025-09-30	45.85	46.09	45.75	45.93	+0.99%	3,460
2025-09-29	45.27	45.60	45.14	45.48	+0.26%	7,744
2025-09-26	45.31	45.43	45.26	45.37	+0.37%	3,599
2025-09-25	45.13	45.44	45.10	45.20	-0.88%	15,157
2025-09-24	45.93	45.93	45.60	45.60	-0.59%	4,339
2025-09-23	46.29	46.29	45.87	45.87	-0.91%	1,284
2025-09-22	46.10	46.40	46.00	46.29	-0.26%	3,905
2025-09-19	46.36	46.41	46.24	46.41	+0.34%	3,427
2025-09-18	46.22	46.40	46.09	46.26	-1.68%	5,679
2025-09-17	47.22	47.30	46.97	47.05	+0.05%	5,829
2025-09-16	47.27	47.27	46.83	47.02	-0.18%	3,726
2025-09-15	47.01	47.15	47.01	47.11	+0.79%	2,392
2025-09-12	46.45	46.98	46.45	46.74	-1.03%	32,644
2025-09-11	46.75	47.23	46.75	47.23	+0.80%	3,783
2025-09-10	46.99	46.99	46.70	46.85	+0.42%	7,965
2025-09-09	46.51	46.66	46.51	46.66	-0.18%	1,418
2025-09-08	46.80	47.00	46.63	46.74	+1.32%	16,422
2025-09-05	46.04	46.33	45.93	46.13	+1.68%	14,431
2025-09-04	45.27	45.64	45.27	45.37	-0.27%	4,161
2025-09-03	45.70	45.70	45.42	45.49	+0.25%	2,415
2025-09-02	45.15	45.57	45.15	45.38	+1.16%	57,353
2025-08-29	44.84	44.98	44.76	44.86	-0.02%	4,049
2025-08-28	44.92	44.92	44.87	44.87	+0.45%	1,614
2025-08-27	44.81	44.93	44.43	44.67	-1.15%	5,872
2025-08-26	45.31	45.32	45.06	45.19	-0.94%	3,786
2025-08-25	45.80	45.88	45.34	45.62	-0.36%	4,839
2025-08-22	45.32	45.88	45.01	45.78	+0.45%	6,525
2025-08-21	45.63	45.69	45.49	45.58	-0.21%	4,486
2025-08-20	45.69	45.78	45.56	45.67	+0.15%	3,205
2025-08-19	45.74	45.77	45.48	45.60	-0.52%	1,920
2025-08-18	45.93	45.95	45.67	45.84	+0.35%	7,535
2025-08-15	45.57	45.82	45.57	45.68	+0.25%	4,142
2025-08-14	45.68	45.68	45.36	45.57	-0.55%	2,878
2025-08-13	45.73	45.90	45.73	45.82	+0.35%	3,015
2025-08-12	45.49	45.71	45.49	45.66	-0.29%	1,380
2025-08-11	45.75	45.83	45.66	45.79	+0.10%	3,498

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: Nov (+6.00%). Worst month: Feb (-3.67%). Based on 5 years of daily data (2022–2026).

Jan+1.90%
Feb-3.67%
Mar-2.27%
Apr+0.92%
May+2.50%
Jun-0.97%
Jul+1.82%
Aug+0.11%
Sep-0.02%
Oct-1.78%
Nov+6.00%
Dec-1.71%

FAQ · from the current price data · as of 2026-08-07

Quick answers

What is iShares MSCI New Zealand ETF's (ENZL) latest close?

47.36 on 2026-08-07, from the Closelook data lake's daily price record.

What is ENZL's 52-week high and low?

48.24 high and 41.69 low over the trailing 52 weeks, as of 2026-08-07.

What is iShares MSCI New Zealand ETF's strongest and weakest month historically?

Historically, ENZL's strongest calendar month has been Nov (average +6.00%) and its weakest Feb (average -3.67%), based on 5 years of daily data (2022–2026).

How many years of seasonality does this cover?

5 years (2022–2026), computed from 965 daily bars in the Closelook data lake.