iShares Enhanced International Active ETF (ENHI)
NASDAQ: ENHI · Real-Time Price · USD
25.87
-0.44 (-1.65%)
May 15, 2026, 4:00 PM EDT - Market closed
ENHI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 25.87 | 25.87 | 25.87 | 25.87 | 25.87 | -1.64% | - |
| May 14, 2026 | 26.40 | 26.40 | 26.30 | 26.30 | 26.30 | -0.45% | 872 |
| May 13, 2026 | 26.42 | 26.42 | 26.42 | 26.42 | 26.42 | 0.57% | 17 |
| May 12, 2026 | 26.27 | 26.27 | 26.27 | 26.27 | 26.27 | -0.68% | 15 |
| May 11, 2026 | 26.45 | 26.45 | 26.45 | 26.45 | 26.45 | -0.07% | 4 |
| May 8, 2026 | 26.45 | 26.46 | 26.45 | 26.46 | 26.46 | -0.15% | 143 |
| May 7, 2026 | 26.51 | 26.51 | 26.51 | 26.51 | 26.51 | -0.65% | 28 |
| May 6, 2026 | 26.68 | 26.68 | 26.68 | 26.68 | 26.68 | 2.69% | 14 |
| May 5, 2026 | 25.98 | 25.98 | 25.98 | 25.98 | 25.98 | 0.52% | 61 |
| May 4, 2026 | 25.85 | 25.85 | 25.85 | 25.85 | 25.85 | -1.00% | 11 |
| May 1, 2026 | 26.11 | 26.11 | 26.11 | 26.11 | 26.11 | -0.11% | 13 |
| Apr 30, 2026 | 26.12 | 26.14 | 26.12 | 26.14 | 26.14 | 2.59% | 485 |
| Apr 29, 2026 | 25.48 | 25.48 | 25.48 | 25.48 | 25.48 | -0.91% | - |
| Apr 28, 2026 | 25.71 | 25.71 | 25.71 | 25.71 | 25.71 | -0.46% | 3 |
| Apr 27, 2026 | 25.83 | 25.83 | 25.83 | 25.83 | 25.83 | 0.24% | 85 |
| Apr 24, 2026 | 25.77 | 25.77 | 25.77 | 25.77 | 25.77 | 0.70% | 3 |
| Apr 23, 2026 | 25.59 | 25.59 | 25.59 | 25.59 | 25.59 | -0.78% | 35 |
| Apr 22, 2026 | 25.75 | 25.98 | 25.75 | 25.79 | 25.79 | -0.15% | 800 |
| Apr 21, 2026 | 25.84 | 25.84 | 25.63 | 25.83 | 25.83 | -1.27% | 943 |
| Apr 20, 2026 | 26.16 | 26.16 | 26.16 | 26.16 | 26.16 | -1.09% | 3 |
| Apr 17, 2026 | 26.45 | 26.45 | 26.45 | 26.45 | 26.45 | 1.95% | 1 |
| Apr 16, 2026 | 25.92 | 25.94 | 25.92 | 25.94 | 25.94 | 0.09% | 530 |
| Apr 15, 2026 | 25.93 | 25.93 | 25.92 | 25.92 | 25.92 | -0.61% | 257 |
| Apr 14, 2026 | 26.08 | 26.08 | 26.08 | 26.08 | 26.08 | 0.89% | 6 |
| Apr 13, 2026 | 25.85 | 25.85 | 25.85 | 25.85 | 25.85 | 0.74% | 107 |
| Apr 10, 2026 | 25.78 | 25.78 | 25.66 | 25.66 | 25.66 | -0.31% | 710 |
| Apr 9, 2026 | 25.73 | 25.74 | 25.73 | 25.74 | 25.74 | 0.19% | 500 |
| Apr 8, 2026 | 25.69 | 25.69 | 25.69 | 25.69 | 25.69 | 4.10% | 2 |
| Apr 7, 2026 | 24.68 | 24.68 | 24.68 | 24.68 | 24.68 | -0.36% | 85 |
| Apr 6, 2026 | 24.61 | 24.77 | 24.61 | 24.77 | 24.77 | 0.90% | 343 |
| Apr 2, 2026 | 24.55 | 24.55 | 24.55 | 24.55 | 24.55 | -0.79% | - |
| Apr 1, 2026 | 24.74 | 24.74 | 24.74 | 24.74 | 24.74 | 1.77% | - |
| Mar 31, 2026 | 24.31 | 24.31 | 24.31 | 24.31 | 24.31 | 3.11% | 3 |
| Mar 30, 2026 | 23.58 | 23.58 | 23.58 | 23.58 | 23.58 | 0.15% | 6 |
| Mar 27, 2026 | 23.54 | 23.54 | 23.54 | 23.54 | 23.54 | -1.10% | 1 |
| Mar 26, 2026 | 23.81 | 23.81 | 23.81 | 23.81 | 23.81 | -2.07% | 40 |
| Mar 25, 2026 | 24.31 | 24.31 | 24.31 | 24.31 | 24.31 | 1.32% | 1 |
| Mar 24, 2026 | 23.90 | 23.99 | 23.90 | 23.99 | 23.99 | -1.04% | 807 |
| Mar 23, 2026 | 24.18 | 24.25 | 24.18 | 24.25 | 24.25 | 2.86% | 788 |
| Mar 20, 2026 | 23.57 | 23.57 | 23.57 | 23.57 | 23.57 | -4.67% | 3 |
| Mar 19, 2026 | 24.21 | 24.73 | 24.21 | 24.73 | 24.73 | 1.09% | 125 |
| Mar 18, 2026 | 24.63 | 25.63 | 24.45 | 24.46 | 24.46 | -1.95% | 2,619 |
| Mar 17, 2026 | 24.84 | 25.03 | 24.79 | 24.95 | 24.95 | 1.14% | 3,332 |
| Mar 16, 2026 | 24.63 | 24.67 | 24.63 | 24.67 | 24.67 | 1.83% | 730 |
| Mar 13, 2026 | 24.66 | 24.66 | 24.22 | 24.22 | 24.22 | -1.26% | 1,431 |