Skip to main content
iShares MSCI Norway ETF (ENOR)
BATS: ENOR · Real-Time Price · USD
27.24
-0.20 (-0.73%)
May 30, 2025, 1:40 PM - Market open

ENOR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 29, 202527.4027.5227.3027.4427.440.60%6,835
May 28, 202527.3327.4427.2327.2827.28-0.89%13,248
May 27, 202527.8027.8227.5227.5227.520.54%9,418
May 23, 202527.2927.4727.2927.3727.371.04%6,980
May 22, 202527.0127.2026.8027.0927.09-0.77%22,900
May 21, 202527.4727.6827.2327.3027.300.94%21,278
May 20, 202527.0627.2526.8727.0527.05-0.02%12,180
May 19, 202526.9127.1126.7927.0527.050.26%13,074
May 16, 202526.8326.9826.8226.9826.981.47%5,973
May 15, 202526.4826.6526.4526.5926.590.95%3,301
May 14, 202526.4126.5026.3226.3426.340.07%12,433
May 13, 202526.0726.3226.0726.3226.321.46%3,784
May 12, 202526.0326.0325.8425.9425.940.10%6,383
May 9, 202526.0026.0025.8325.9225.920.33%3,618
May 8, 202526.1726.1725.8325.8325.83-0.94%13,170
May 7, 202526.0026.1826.0026.0826.08-0.06%12,913
May 6, 202526.0426.1625.9726.0926.090.35%4,432
May 5, 202526.0126.0425.8426.0026.00-0.12%11,836
May 2, 202526.0326.0325.7126.0326.032.32%8,269
May 1, 202525.7525.7525.4325.4425.44-0.47%5,923
Apr 30, 202525.4725.6325.4225.5625.560.16%10,630
Apr 29, 202525.4225.5525.3525.5225.520.47%7,621
Apr 28, 202525.1625.4125.1625.4025.401.48%20,215
Apr 25, 202524.9825.1624.9225.0325.03-0.52%20,181
Apr 24, 202525.0325.1625.0025.1625.161.86%7,955
Apr 23, 202525.1025.2824.7024.7024.70-0.59%28,124
Apr 22, 202524.6225.1624.6224.8524.850.75%12,134
Apr 21, 202524.8224.8224.3924.6624.66-0.20%21,112
Apr 17, 202524.5524.8524.5124.7124.711.27%6,435
Apr 16, 202524.4224.5724.3224.4024.40-0.04%13,074
Apr 15, 202524.4724.4824.3624.4124.410.66%8,812
Apr 14, 202524.2424.3824.0024.2524.250.41%29,576
Apr 11, 202523.4724.1723.3824.1524.154.41%9,477
Apr 10, 202524.0024.0622.6423.1323.13-4.93%82,807
Apr 9, 202522.2324.5221.9524.3324.3310.15%53,989
Apr 8, 202522.9822.9821.9122.0922.09-0.04%23,475
Apr 7, 202522.0522.9721.7922.1022.10-3.50%39,616
Apr 4, 202523.7523.7722.8322.9022.90-9.37%72,671
Apr 3, 202525.4625.5925.2725.2725.27-2.46%30,212
Apr 2, 202525.7325.9025.7325.9025.90-0.43%34,806
Apr 1, 202525.9526.0725.9526.0226.020.25%6,623
Mar 31, 202525.6325.9925.6125.9525.950.52%23,887
Mar 28, 202526.0926.0925.8125.8225.82-1.13%14,943
Mar 27, 202526.1626.1926.1126.1126.110.31%4,787
Mar 26, 202526.1626.2825.9726.0326.03-0.80%4,118
Mar 25, 202526.4326.4326.1526.2426.240.67%34,297
Mar 24, 202526.0426.1626.0026.0626.060.03%19,699
Mar 21, 202526.0326.0725.9726.0626.06-0.12%8,081
Mar 20, 202525.8026.1225.7526.0926.09-0.61%6,554
Mar 19, 202526.1226.3226.0626.2526.250.60%11,733