Skip to main content
iShares MSCI Norway ETF (ENOR)
BATS: ENOR · Real-Time Price · USD
23.92
-0.04 (-0.16%)
At close: Feb 21, 2025, 3:19 PM
23.88
-0.04 (-0.15%)
After-hours: Feb 21, 2025, 3:19 PM EST

ENOR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202524.1124.1123.8823.9223.92-0.15%7,587
Feb 20, 202523.8823.9623.8823.9623.960.32%1,394
Feb 19, 202523.9424.0123.8823.8823.88-0.05%2,859
Feb 18, 202523.8123.8923.8023.8923.890.34%2,225
Feb 14, 202523.9123.9623.8023.8123.810.84%11,128
Feb 13, 202523.3823.6123.3323.6123.610.60%18,257
Feb 12, 202523.4223.5123.3323.4723.47-2.09%9,289
Feb 11, 202523.8424.0423.8423.9723.970.55%18,543
Feb 10, 202523.6923.8423.6623.8423.841.33%10,929
Feb 7, 202523.5423.5423.5323.5323.53-1.43%610
Feb 6, 202523.9923.9923.8023.8723.87-0.65%3,022
Feb 5, 202523.9224.0623.8924.0224.020.17%10,315
Feb 4, 202523.6323.9823.6323.9823.982.17%2,429
Feb 3, 202523.3423.5523.3423.4723.47-1.41%4,491
Jan 31, 202523.9624.0023.7923.8123.81-0.97%12,606
Jan 30, 202524.0024.1224.0024.0424.040.82%2,648
Jan 29, 202523.7423.9123.7423.8523.850.35%6,826
Jan 28, 202523.7223.7823.6423.7723.770.28%3,217
Jan 27, 202523.5823.7023.5423.7023.700.02%6,132
Jan 24, 202523.7823.8423.6023.7023.70-0.29%18,287
Jan 23, 202523.6823.8423.6723.7623.761.25%11,741
Jan 22, 202523.5323.5823.4723.4723.470.05%3,286
Jan 21, 202523.2223.4923.2123.4623.460.99%5,358
Jan 17, 202523.1623.2823.1623.2323.23-0.13%2,025
Jan 16, 202523.2423.3323.2223.2623.26-0.44%3,414
Jan 15, 202523.3723.4023.3123.3623.361.52%4,817
Jan 14, 202522.9823.0322.9323.0123.010.30%14,879
Jan 13, 202522.7622.9422.7622.9422.940.56%1,727
Jan 10, 202523.0623.0622.7822.8222.82-0.24%22,029
Jan 8, 202522.8022.9322.8022.8722.87-0.08%10,039
Jan 7, 202523.0323.0422.8922.8922.890.03%3,567
Jan 6, 202523.0023.0722.8822.8822.88-0.14%3,937
Jan 3, 202522.8922.9122.7422.9122.910.73%7,164
Jan 2, 202522.7622.8522.6322.7522.751.27%10,441
Dec 31, 202422.4122.5122.3022.4622.460.34%11,533
Dec 30, 202422.2222.4022.2222.3822.380.19%3,639
Dec 27, 202422.2822.3722.2422.3422.340.07%3,740
Dec 26, 202422.3922.4022.3222.3322.33-0.01%2,491
Dec 24, 202422.2222.3822.1422.3322.330.59%2,995
Dec 23, 202422.0522.2022.0522.2022.200.79%4,496
Dec 20, 202421.7922.2021.7522.0222.020.46%30,657
Dec 19, 202422.1822.2321.8921.9221.92-0.18%13,537
Dec 18, 202422.4722.5721.9521.9621.96-2.86%13,574
Dec 17, 202422.6322.7022.5422.6122.61-3.10%23,469
Dec 16, 202423.4223.4323.3323.3322.78-1.42%8,544
Dec 13, 202423.6523.7323.6423.6723.110.48%5,778
Dec 12, 202423.7023.7223.5523.5523.00-0.62%2,558
Dec 11, 202423.6823.7023.6523.7023.140.61%3,039
Dec 10, 202423.6723.6723.5623.5623.00-0.44%1,208
Dec 9, 202423.9123.9223.6623.6623.11-0.40%23,770
Dec 6, 202424.0024.0023.7523.7623.20-2.04%5,476
Dec 5, 202424.2924.3324.2524.2523.68-0.19%4,505
Dec 4, 202424.3124.3124.2924.3023.73-0.31%1,805
Dec 3, 202424.1924.4424.1824.3723.801.01%7,563
Dec 2, 202423.9324.1323.8124.1323.56-0.05%3,547
Nov 29, 202424.0124.1424.0124.1423.570.08%2,783
Nov 27, 202424.1424.1424.0924.1223.551.22%2,129
Nov 26, 202424.1024.1023.6923.8323.27-1.66%6,639
Nov 25, 202424.3324.3324.2124.2323.66-0.38%1,303
Nov 22, 202424.2124.3324.2024.3323.75-0.13%8,423
Nov 21, 202424.2524.3624.2024.3623.790.72%3,253
Nov 20, 202424.1524.1824.0424.1823.620.13%12,586
Nov 19, 202424.0524.2024.0524.1523.580.37%10,573
Nov 18, 202423.8424.0623.8224.0623.501.35%2,516
Nov 15, 202423.8323.8323.7423.7423.181.37%2,495
Nov 14, 202423.5823.5823.4223.4222.870.64%30,389
Nov 13, 202423.3123.3523.2023.2722.72-0.21%3,222
Nov 12, 202423.5023.5623.1423.3222.77-1.27%3,230
Nov 11, 202423.6523.6523.5023.6223.07-0.11%6,286
Nov 8, 202423.7223.7223.4423.6523.09-1.68%5,322
Nov 7, 202424.0324.0624.0024.0523.492.34%2,939
Nov 6, 202423.4923.6323.3923.5022.95-2.27%14,322
Nov 5, 202423.9224.0723.9224.0523.481.03%1,160
Nov 4, 202423.8623.9723.7223.8023.240.25%7,394
Nov 1, 202423.9723.9723.7323.7423.18-0.49%2,447
Oct 31, 202423.9223.9223.7123.8623.30-1.22%2,283
Oct 30, 202424.2624.3724.1524.1523.58-0.21%1,738
Oct 29, 202424.2024.2724.1724.2023.630.30%5,448
Oct 28, 202424.1424.3124.1324.1323.56-0.43%1,793
Oct 25, 202424.5024.5024.2424.2423.670.41%2,933
Oct 24, 202424.0524.1424.0524.1423.570.80%1,359
Oct 23, 202423.9123.9823.9023.9423.38-1.08%3,858
Oct 22, 202424.1824.2424.1824.2123.641.11%2,463
Oct 21, 202424.1924.2723.9223.9423.38-0.83%4,909
Oct 18, 202424.1224.1724.1224.1423.57-0.29%3,514
Oct 17, 202424.2124.2524.1524.2123.640.41%6,620
Oct 16, 202424.1924.2824.1024.1123.540.25%4,498
Oct 15, 202424.4124.4524.0124.0523.49-2.37%3,471
Oct 14, 202424.6124.6624.5424.6424.06-0.71%5,704
Oct 11, 202424.5924.8124.5724.8124.230.85%7,120
Oct 10, 202424.4924.6024.3924.6024.021.06%2,474
Oct 9, 202424.1824.3624.1824.3423.770.08%2,818
Oct 8, 202424.5124.5124.2224.3223.75-1.61%2,734
Oct 7, 202424.7324.8124.6424.7224.14-0.87%10,845
Oct 4, 202424.7824.9524.7424.9424.350.98%17,331
Oct 3, 202424.6924.7624.5924.6924.12-0.65%13,868
Oct 2, 202424.7924.8924.7324.8624.271.06%5,440
Oct 1, 202424.5824.6924.5324.6024.020.43%6,312
Sep 30, 202424.4324.4924.4324.4923.920.20%2,184
Sep 27, 202424.3824.5224.3824.4423.871.10%28,722