Skip to main content
iShares MSCI Norway ETF (ENOR)
BATS: ENOR · Real-Time Price · USD
23.01
+0.07 (0.30%)
Jan 14, 2025, 12:47 PM EST - Market closed

ENOR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Sep 26, 202424.1724.2824.1324.1823.61-0.27%13,634
Sep 25, 202424.6024.6024.2424.2423.67-2.61%4,360
Sep 24, 202424.8624.8924.7824.8924.311.14%9,284
Sep 23, 202424.5424.6724.5424.6124.030.26%2,631
Sep 20, 202424.3824.5524.3524.5523.97-0.60%8,282
Sep 19, 202424.5724.7924.4924.7024.121.76%85,259
Sep 18, 202424.2724.5724.1824.2723.700.50%5,605
Sep 17, 202424.2624.3024.1024.1523.58-1.34%6,561
Sep 16, 202424.3724.4824.3124.4823.901.46%2,519
Sep 13, 202424.1824.1824.1224.1223.561.08%879
Sep 12, 202423.6523.9823.6523.8723.311.00%50,248
Sep 11, 202423.4023.6323.2123.6323.080.69%4,770
Sep 10, 202423.3323.4723.3323.4722.92-0.66%1,827
Sep 9, 202423.5223.7723.5223.6223.070.37%2,209
Sep 6, 202423.9923.9923.5023.5422.99-2.12%7,571
Sep 5, 202424.1024.2424.0024.0523.480.18%4,444
Sep 4, 202424.0124.1724.0024.0023.440.29%2,334
Sep 3, 202424.4924.4923.9023.9423.37-3.75%23,450
Aug 30, 202424.8324.9024.7124.8724.28-0.01%6,474
Aug 29, 202424.9525.0824.8724.8724.29-5,335
Aug 28, 202424.9324.9624.8724.8724.29-0.98%3,857
Aug 27, 202425.1125.1725.1025.1224.530.58%3,439
Aug 26, 202425.1625.2024.9724.9724.38-0.55%7,583
Aug 23, 202424.7425.1124.6825.1124.521.88%7,841
Aug 22, 202424.8224.8224.6124.6524.07-1.28%8,889
Aug 21, 202424.9925.0924.8924.9724.380.18%8,082