Nasdaq · ENZL · ETF
iShares MSCI New Zealand ETF (ENZL) ETF price history
Every Nasdaq trading session of iShares MSCI New Zealand ETF from Sep 2, 2010 to Sep 28, 2026: 4,041 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
ENZL adjusted close, 2010 to 2026
- $63.35
- All time high, 2021
- $49.04
- 52 week high, $41.29 low
- 4,041
- Daily sessions since 2010
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2010 to 2026 series and minute bars.
ENZL key facts
- iShares MSCI New Zealand ETF (ENZL) closed at $45.32 on Sep 28, 2026 on Nasdaq.
- ENZL's all time high close is $63.35, set on Jan 7, 2021; its all time low close is $14.78 on Sep 2, 2010.
- ENZL's 52 week range is $41.29 to $49.04.
- ENZL returned +2.1% over the year to Sep 28, 2026 and -17.8% over five years.
- Over ten years ENZL returned +30%, +2.7% a year compounded.
- ENZL's deepest drawdown was -42.4% from Jan 7, 2021 to Oct 14, 2022.
- DataCedar holds 4,041 daily sessions of ENZL history from Sep 2, 2010 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
ENZL price chart, 2010 to 2026
ENZL returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -4.9% |
| 3 months | +2.3% |
| 6 months | +7.7% |
| Year to date | +0.8% |
| 1 year | +2.1% |
| 3 years | +10.5% |
| 5 years | -17.8% |
| 10 years | +30.0% |
| Since Sep 2, 2010 | +206.5% |
| Compound annual growth, 16.1 years | +7.2% |
ENZL records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $63.35 on Jan 7, 2021
- All time low close
- $14.78 on Sep 2, 2010
- 52 week high
- $49.04 on Aug 25, 2026
- 52 week low
- $41.29 on Mar 30, 2026
- Deepest drawdown
- -42.4% from Jan 7, 2021 to Oct 14, 2022, not yet recovered
- Best single session
- +15.7% on Mar 24, 2020
- Worst single session
- -15.1% on Mar 16, 2020
- Volatility, 1 year annualised
- 16.6%
- Sessions closing higher, 1 year
- 52%
- Growth of 1 since 2010
- 3.1×
- Best calendar year
- 2012, +32%
- Worst calendar year
- 2022, -16%
ENZL price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2010 starts on Sep 2, 2010; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $45.11 | $49.04 | $41.29 | $45.32 | +1.1% | 10.4M | 185 |
| 2025 | $44.27 | $46.30 | $37.71 | $44.84 | +2.5% | 1.7M | 250 |
| 2024 | $45.59 | $48.18 | $41.60 | $43.76 | -4.9% | 3.2M | 252 |
| 2023 | $43.47 | $49.10 | $38.13 | $46.00 | +3.0% | 6.9M | 250 |
| 2022 | $52.98 | $54.21 | $36.17 | $44.68 | -16.2% | 5.3M | 251 |
| 2021 | $60.85 | $63.38 | $51.19 | $53.31 | -11.4% | 6.7M | 252 |
| 2020 | $49.98 | $61.26 | $30.98 | $60.16 | +20.0% | 10.6M | 253 |
| 2019 | $37.69 | $51.28 | $37.69 | $50.11 | +30.1% | 12.2M | 252 |
| 2018 | $38.74 | $41.88 | $35.89 | $38.52 | +0.4% | 9.5M | 251 |
| 2017 | $30.78 | $38.77 | $30.78 | $38.39 | +24.0% | 13.4M | 251 |
| 2016 | $27.75 | $37.59 | $25.17 | $30.95 | +11.1% | 17.8M | 252 |
| 2015 | $28.18 | $29.62 | $22.67 | $27.87 | -2.0% | 6.7M | 252 |
| 2014 | $25.18 | $29.61 | $25.04 | $28.43 | +12.6% | 8.4M | 252 |
| 2013 | $22.80 | $27.21 | $21.47 | $25.25 | +12.5% | 14.1M | 252 |
| 2012 | $17.35 | $22.67 | $16.92 | $22.44 | +31.7% | 10.5M | 250 |
| 2011 | $17.06 | $20.20 | $15.57 | $17.04 | +0.1% | 11.8M | 252 |
| 2010 | $14.72 | $17.67 | $14.68 | $17.02 | n/a | 3.3M | 84 |
ENZL monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $45.32 | -5.8% |
| August 2026 | $48.12 | +2.8% |
| July 2026 | $46.82 | +4.5% |
| June 2026 | $44.79 | -3.2% |
| May 2026 | $46.29 | +4.7% |
| April 2026 | $44.20 | +4.6% |
| March 2026 | $42.24 | -10.2% |
| February 2026 | $47.03 | +1.2% |
| January 2026 | $46.49 | +3.7% |
| December 2025 | $44.84 | +0.5% |
| November 2025 | $44.63 | -0.6% |
| October 2025 | $44.88 | -0.1% |
About the ENZL data
Daily bars. 4,041 sessions from Sep 2, 2010 to Sep 28, 2026, one row per Nasdaq trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Nasdaq trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Sep 2, 2010, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/ENZL/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Nasdaq
Common questions
ENZL share price history
