iShares MSCI Norway ETF (ENOR)
BATS: ENOR · Real-Time Price · USD
25.82
-0.29 (-1.13%)
At close: Mar 28, 2025, 3:03 PM
25.57
-0.24 (-0.94%)
Pre-market: Mar 31, 2025, 7:29 AM EDT
ENOR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 26.09 | 26.09 | 25.81 | 25.82 | 25.82 | -1.13% | 14,943 |
| Mar 27, 2025 | 26.16 | 26.19 | 26.11 | 26.11 | 26.11 | 0.31% | 4,787 |
| Mar 26, 2025 | 26.16 | 26.28 | 25.97 | 26.03 | 26.03 | -0.80% | 4,118 |
| Mar 25, 2025 | 26.43 | 26.43 | 26.15 | 26.24 | 26.24 | 0.67% | 34,297 |
| Mar 24, 2025 | 26.04 | 26.16 | 26.00 | 26.06 | 26.06 | 0.03% | 19,699 |
| Mar 21, 2025 | 26.03 | 26.07 | 25.97 | 26.06 | 26.06 | -0.12% | 8,081 |
| Mar 20, 2025 | 25.80 | 26.12 | 25.75 | 26.09 | 26.09 | -0.61% | 6,554 |
| Mar 19, 2025 | 26.12 | 26.32 | 26.06 | 26.25 | 26.25 | 0.60% | 11,733 |
| Mar 18, 2025 | 25.92 | 26.17 | 25.89 | 26.09 | 26.09 | 0.44% | 44,660 |
| Mar 17, 2025 | 25.66 | 26.06 | 25.66 | 25.98 | 25.98 | 2.51% | 26,827 |
| Mar 14, 2025 | 25.14 | 25.34 | 25.14 | 25.34 | 25.34 | 2.21% | 8,442 |
| Mar 13, 2025 | 24.78 | 24.96 | 24.78 | 24.79 | 24.79 | 0.03% | 16,484 |
| Mar 12, 2025 | 24.77 | 24.81 | 24.59 | 24.79 | 24.79 | 0.31% | 8,049 |
| Mar 11, 2025 | 24.78 | 24.85 | 24.50 | 24.71 | 24.71 | 1.06% | 12,399 |
| Mar 10, 2025 | 24.68 | 24.68 | 24.31 | 24.45 | 24.45 | -1.09% | 5,146 |
| Mar 7, 2025 | 24.47 | 24.72 | 24.47 | 24.72 | 24.72 | 2.49% | 9,904 |
| Mar 6, 2025 | 24.26 | 24.38 | 24.05 | 24.12 | 24.12 | -0.36% | 11,247 |
| Mar 5, 2025 | 23.92 | 24.21 | 23.92 | 24.21 | 24.21 | 1.63% | 5,755 |
| Mar 4, 2025 | 23.46 | 23.88 | 23.46 | 23.82 | 23.82 | -0.21% | 6,525 |
| Mar 3, 2025 | 24.20 | 24.23 | 23.82 | 23.87 | 23.87 | 0.59% | 6,170 |
| Feb 28, 2025 | 23.55 | 23.73 | 23.53 | 23.73 | 23.73 | 0.62% | 4,701 |
| Feb 27, 2025 | 23.80 | 23.80 | 23.58 | 23.58 | 23.58 | -1.32% | 3,438 |
| Feb 26, 2025 | 24.02 | 24.03 | 23.90 | 23.90 | 23.90 | -0.94% | 2,997 |
| Feb 25, 2025 | 24.10 | 24.17 | 24.09 | 24.13 | 24.13 | 0.44% | 2,543 |
| Feb 24, 2025 | 24.00 | 24.08 | 24.00 | 24.02 | 24.02 | 0.43% | 2,424 |
| Feb 21, 2025 | 24.11 | 24.11 | 23.88 | 23.92 | 23.92 | -0.15% | 7,587 |
| Feb 20, 2025 | 23.88 | 23.96 | 23.88 | 23.96 | 23.96 | 0.32% | 1,394 |
| Feb 19, 2025 | 23.94 | 24.01 | 23.88 | 23.88 | 23.88 | -0.05% | 2,859 |
| Feb 18, 2025 | 23.81 | 23.89 | 23.80 | 23.89 | 23.89 | 0.34% | 2,225 |
| Feb 14, 2025 | 23.91 | 23.96 | 23.80 | 23.81 | 23.81 | 0.84% | 11,128 |
| Feb 13, 2025 | 23.38 | 23.61 | 23.33 | 23.61 | 23.61 | 0.60% | 18,257 |
| Feb 12, 2025 | 23.42 | 23.51 | 23.33 | 23.47 | 23.47 | -2.09% | 9,289 |
| Feb 11, 2025 | 23.84 | 24.04 | 23.84 | 23.97 | 23.97 | 0.55% | 18,543 |
| Feb 10, 2025 | 23.69 | 23.84 | 23.66 | 23.84 | 23.84 | 1.33% | 10,929 |
| Feb 7, 2025 | 23.54 | 23.54 | 23.53 | 23.53 | 23.53 | -1.43% | 610 |
| Feb 6, 2025 | 23.99 | 23.99 | 23.80 | 23.87 | 23.87 | -0.65% | 3,022 |
| Feb 5, 2025 | 23.92 | 24.06 | 23.89 | 24.02 | 24.02 | 0.17% | 10,315 |
| Feb 4, 2025 | 23.63 | 23.98 | 23.63 | 23.98 | 23.98 | 2.17% | 2,429 |
| Feb 3, 2025 | 23.34 | 23.55 | 23.34 | 23.47 | 23.47 | -1.41% | 4,491 |
| Jan 31, 2025 | 23.96 | 24.00 | 23.79 | 23.81 | 23.81 | -0.97% | 12,606 |
| Jan 30, 2025 | 24.00 | 24.12 | 24.00 | 24.04 | 24.04 | 0.82% | 2,648 |
| Jan 29, 2025 | 23.74 | 23.91 | 23.74 | 23.85 | 23.85 | 0.35% | 6,826 |
| Jan 28, 2025 | 23.72 | 23.78 | 23.64 | 23.77 | 23.77 | 0.28% | 3,217 |
| Jan 27, 2025 | 23.58 | 23.70 | 23.54 | 23.70 | 23.70 | 0.02% | 6,132 |
| Jan 24, 2025 | 23.78 | 23.84 | 23.60 | 23.70 | 23.70 | -0.29% | 18,287 |
| Jan 23, 2025 | 23.68 | 23.84 | 23.67 | 23.76 | 23.76 | 1.25% | 11,741 |
| Jan 22, 2025 | 23.53 | 23.58 | 23.47 | 23.47 | 23.47 | 0.05% | 3,286 |
| Jan 21, 2025 | 23.22 | 23.49 | 23.21 | 23.46 | 23.46 | 0.99% | 5,358 |
| Jan 17, 2025 | 23.16 | 23.28 | 23.16 | 23.23 | 23.23 | -0.13% | 2,025 |
| Jan 16, 2025 | 23.24 | 23.33 | 23.22 | 23.26 | 23.26 | -0.44% | 3,414 |