iShares Enhanced International Active ETF (ENHI)
NASDAQ: ENHI · Real-Time Price · USD
27.55
+0.01 (0.02%)
Aug 6, 2026, 4:00 PM EDT - Market closed
ENHI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 6, 2026 | 27.57 | 27.57 | 27.55 | 27.55 | 27.55 | 0.01% | 716 |
| Aug 5, 2026 | 27.54 | 27.54 | 27.54 | 27.54 | 27.54 | 0.12% | 15 |
| Aug 4, 2026 | 27.49 | 27.51 | 27.49 | 27.51 | 27.51 | 1.19% | 144 |
| Aug 3, 2026 | 27.10 | 27.19 | 27.10 | 27.19 | 27.18 | 0.20% | 152 |
| Jul 31, 2026 | 27.13 | 27.13 | 27.13 | 27.13 | 27.13 | -0.54% | 122 |
| Jul 30, 2026 | 27.28 | 27.28 | 27.28 | 27.28 | 27.28 | 2.55% | 145 |
| Jul 29, 2026 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | -0.39% | 109 |
| Jul 28, 2026 | 26.71 | 26.71 | 26.71 | 26.71 | 26.70 | 0.07% | 58 |
| Jul 27, 2026 | 26.69 | 26.69 | 26.69 | 26.69 | 26.69 | 0.72% | 25 |
| Jul 24, 2026 | 26.50 | 26.50 | 26.50 | 26.50 | 26.49 | 0.61% | 107 |
| Jul 23, 2026 | 26.34 | 26.34 | 26.34 | 26.34 | 26.34 | -1.47% | 75 |
| Jul 22, 2026 | 26.70 | 26.73 | 26.70 | 26.73 | 26.73 | 0.50% | 278 |
| Jul 21, 2026 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | 1.03% | 74 |
| Jul 20, 2026 | 26.33 | 26.33 | 26.33 | 26.33 | 26.33 | -0.23% | 68 |
| Jul 17, 2026 | 26.39 | 26.39 | 26.39 | 26.39 | 26.39 | -0.73% | 49 |
| Jul 16, 2026 | 26.54 | 26.58 | 26.54 | 26.58 | 26.58 | -0.77% | 132 |
| Jul 15, 2026 | 26.79 | 26.79 | 26.79 | 26.79 | 26.79 | 0.54% | 158 |
| Jul 14, 2026 | 26.64 | 26.64 | 26.64 | 26.64 | 26.64 | 0.71% | 27 |
| Jul 13, 2026 | 26.45 | 26.45 | 26.45 | 26.45 | 26.45 | -1.11% | 23,684 |
| Jul 10, 2026 | 26.75 | 26.75 | 26.75 | 26.75 | 26.75 | 0.47% | 50 |
| Jul 9, 2026 | 26.51 | 26.62 | 26.51 | 26.62 | 26.62 | 0.94% | 337,110 |
| Jul 8, 2026 | 26.38 | 26.38 | 26.38 | 26.38 | 26.38 | -0.79% | 7 |
| Jul 7, 2026 | 26.59 | 26.59 | 26.59 | 26.59 | 26.59 | -1.24% | 6 |
| Jul 6, 2026 | 26.90 | 26.92 | 26.90 | 26.92 | 26.92 | 1.30% | 181 |
| Jul 2, 2026 | 26.75 | 26.75 | 26.58 | 26.58 | 26.58 | 1.08% | 727 |
| Jul 1, 2026 | 26.29 | 26.29 | 26.29 | 26.29 | 26.29 | -0.79% | 11 |
| Jun 30, 2026 | 26.43 | 26.50 | 26.43 | 26.50 | 26.50 | 0.29% | 503 |
| Jun 29, 2026 | 26.42 | 26.42 | 26.42 | 26.42 | 26.42 | 0.95% | 14 |
| Jun 26, 2026 | 26.18 | 26.18 | 26.18 | 26.18 | 26.18 | -0.55% | 2 |
| Jun 25, 2026 | 26.32 | 26.32 | 26.32 | 26.32 | 26.32 | 0.98% | 5 |
| Jun 24, 2026 | 26.07 | 26.07 | 26.07 | 26.07 | 26.07 | -0.44% | 3 |
| Jun 23, 2026 | 26.18 | 26.18 | 26.18 | 26.18 | 26.18 | -1.85% | - |
| Jun 22, 2026 | 26.67 | 26.67 | 26.67 | 26.67 | 26.67 | 0.06% | 51 |
| Jun 18, 2026 | 26.66 | 26.66 | 26.66 | 26.66 | 26.66 | 0.62% | 27 |
| Jun 17, 2026 | 26.49 | 26.49 | 26.49 | 26.49 | 26.49 | -0.61% | 73 |
| Jun 16, 2026 | 26.66 | 26.66 | 26.66 | 26.66 | 26.66 | 0.26% | 70 |
| Jun 15, 2026 | 26.59 | 26.59 | 26.59 | 26.59 | 26.59 | 0.59% | 194 |
| Jun 12, 2026 | 26.75 | 26.75 | 26.75 | 26.75 | 26.43 | 0.28% | 1 |
| Jun 11, 2026 | 26.67 | 26.67 | 26.67 | 26.67 | 26.36 | 3.00% | 7 |
| Jun 10, 2026 | 25.89 | 25.89 | 25.89 | 25.89 | 25.59 | -1.23% | 4 |
| Jun 9, 2026 | 26.22 | 26.22 | 26.22 | 26.22 | 25.91 | -0.08% | 55 |
| Jun 8, 2026 | 26.24 | 26.24 | 26.24 | 26.24 | 25.93 | 0.65% | 18 |
| Jun 5, 2026 | 26.07 | 26.07 | 26.07 | 26.07 | 25.76 | -2.41% | 38 |
| Jun 4, 2026 | 26.71 | 26.74 | 26.71 | 26.71 | 26.40 | 0.58% | 1,101 |
| Jun 3, 2026 | 26.55 | 26.58 | 26.55 | 26.56 | 26.25 | -0.58% | 225 |
| Jun 2, 2026 | 26.72 | 26.72 | 26.72 | 26.72 | 26.40 | 0.45% | 391 |
| Jun 1, 2026 | 26.55 | 26.60 | 26.55 | 26.60 | 26.28 | -0.19% | 481 |
| May 29, 2026 | 26.65 | 26.65 | 26.65 | 26.65 | 26.33 | 0.11% | 106 |
| May 28, 2026 | 26.62 | 26.62 | 26.62 | 26.62 | 26.30 | -0.01% | 76 |
| May 27, 2026 | 26.60 | 26.66 | 26.60 | 26.62 | 26.30 | -0.42% | 4,063 |