iShares Enhanced International Active ETF (ENHI)
NASDAQ: ENHI · Real-Time Price · USD
26.73
+0.13 (0.49%)
At close: Oct 29, 2026, 4:00 PM EDT
26.73
0.00 (0.00%)
After-hours: Oct 29, 2026, 4:15 PM EDT
ENHI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 26.70 | 26.73 | 26.70 | 26.73 | 26.73 | 0.49% | 159 |
| Oct 28, 2026 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | -0.07% | 35 |
| Oct 27, 2026 | 26.62 | 26.62 | 26.62 | 26.62 | 26.62 | 0.64% | 402 |
| Oct 26, 2026 | 26.50 | 26.50 | 26.45 | 26.45 | 26.45 | 0.45% | 338 |
| Oct 23, 2026 | 26.33 | 26.33 | 26.33 | 26.33 | 26.33 | -0.60% | 175 |
| Oct 22, 2026 | 26.43 | 26.49 | 26.43 | 26.49 | 26.49 | -0.95% | 1,338 |
| Oct 21, 2026 | 26.75 | 26.75 | 26.74 | 26.74 | 26.74 | 0.45% | 631 |
| Oct 20, 2026 | 26.62 | 26.62 | 26.62 | 26.62 | 26.62 | 0.81% | 67 |
| Oct 19, 2026 | 26.55 | 26.55 | 26.41 | 26.41 | 26.41 | -0.62% | 226 |
| Oct 16, 2026 | 26.54 | 26.57 | 26.54 | 26.57 | 26.57 | -0.13% | 434 |
| Oct 15, 2026 | 26.38 | 26.61 | 26.38 | 26.61 | 26.60 | 0.79% | 352 |
| Oct 14, 2026 | 26.44 | 26.44 | 26.40 | 26.40 | 26.39 | -0.68% | 388 |
| Oct 13, 2026 | 26.58 | 26.61 | 26.58 | 26.58 | 26.58 | 0.30% | 1,624 |
| Oct 12, 2026 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | -0.26% | 110 |
| Oct 9, 2026 | 26.55 | 26.57 | 26.55 | 26.57 | 26.57 | 0.70% | 175 |
| Oct 8, 2026 | 26.38 | 26.38 | 26.38 | 26.38 | 26.38 | -0.40% | 71 |
| Oct 7, 2026 | 26.49 | 26.49 | 26.49 | 26.49 | 26.49 | -1.38% | 79 |
| Oct 6, 2026 | 26.86 | 26.86 | 26.86 | 26.86 | 26.86 | 0.42% | 138 |
| Oct 5, 2026 | 26.74 | 26.74 | 26.74 | 26.74 | 26.74 | -0.04% | 83 |
| Oct 2, 2026 | 26.71 | 26.76 | 26.63 | 26.76 | 26.76 | 1.33% | 10,054 |
| Oct 1, 2026 | 26.41 | 26.41 | 26.41 | 26.41 | 26.41 | -1.03% | 119 |
| Sep 30, 2026 | 26.68 | 26.68 | 26.68 | 26.68 | 26.68 | -0.57% | 91 |
| Sep 29, 2026 | 26.84 | 26.84 | 26.84 | 26.84 | 26.84 | -0.48% | 69 |
| Sep 28, 2026 | 26.97 | 26.97 | 26.97 | 26.97 | 26.97 | -0.48% | 115 |
| Sep 25, 2026 | 27.10 | 27.10 | 27.10 | 27.10 | 27.10 | 0.88% | 270 |
| Sep 24, 2026 | 26.86 | 26.86 | 26.86 | 26.86 | 26.86 | -0.17% | 307 |
| Sep 23, 2026 | 26.91 | 26.91 | 26.91 | 26.91 | 26.91 | -1.66% | 167 |
| Sep 22, 2026 | 27.21 | 27.36 | 27.21 | 27.36 | 27.36 | 0.31% | 335 |
| Sep 21, 2026 | 27.28 | 27.28 | 27.28 | 27.28 | 27.28 | 1.15% | 10 |
| Sep 18, 2026 | 26.97 | 26.97 | 26.97 | 26.97 | 26.97 | -0.96% | 8 |
| Sep 17, 2026 | 27.23 | 27.23 | 27.23 | 27.23 | 27.23 | 1.05% | 11 |
| Sep 16, 2026 | 26.94 | 26.94 | 26.94 | 26.94 | 26.94 | -0.33% | 65 |
| Sep 15, 2026 | 27.03 | 27.03 | 27.03 | 27.03 | 27.03 | -0.53% | 49 |
| Sep 14, 2026 | 27.18 | 27.18 | 27.18 | 27.18 | 27.18 | -0.73% | 46 |
| Sep 11, 2026 | 27.35 | 27.39 | 27.35 | 27.38 | 27.38 | 0.92% | 3,473 |
| Sep 10, 2026 | 27.11 | 27.13 | 27.11 | 27.13 | 27.13 | -0.84% | 126 |
| Sep 9, 2026 | 27.35 | 27.35 | 27.35 | 27.35 | 27.35 | -1.05% | 38 |
| Sep 8, 2026 | 27.64 | 27.64 | 27.64 | 27.64 | 27.64 | -0.44% | 406 |
| Sep 4, 2026 | 27.77 | 27.77 | 27.77 | 27.77 | 27.77 | - | 46 |
| Sep 3, 2026 | 27.62 | 27.76 | 27.62 | 27.76 | 27.76 | 1.27% | 739 |
| Sep 2, 2026 | 27.42 | 27.42 | 27.42 | 27.42 | 27.42 | 0.33% | 37 |
| Sep 1, 2026 | 27.33 | 27.33 | 27.33 | 27.33 | 27.33 | -0.92% | 96 |
| Aug 31, 2026 | 27.58 | 27.58 | 27.58 | 27.58 | 27.58 | -0.30% | 70 |
| Aug 28, 2026 | 27.66 | 27.66 | 27.66 | 27.66 | 27.66 | -0.25% | 78 |
| Aug 27, 2026 | 27.79 | 27.79 | 27.64 | 27.73 | 27.73 | -0.20% | 2,069 |
| Aug 26, 2026 | 27.82 | 27.82 | 27.79 | 27.79 | 27.79 | -0.52% | 417 |
| Aug 25, 2026 | 27.93 | 27.93 | 27.93 | 27.93 | 27.93 | 0.85% | 55 |
| Aug 24, 2026 | 27.70 | 27.70 | 27.70 | 27.70 | 27.70 | -0.18% | 123 |
| Aug 21, 2026 | 27.75 | 27.75 | 27.75 | 27.75 | 27.75 | 0.90% | 42 |
| Aug 20, 2026 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | -0.32% | 87 |