iShares MSCI Norway ETF (ENOR)

ENOR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 18, 2026	33.90	33.99	33.70	33.76	-	1.56%	18,321
Feb 17, 2026	33.17	33.24	32.83	33.24	33.24	0.06%	8,869
Feb 13, 2026	33.06	33.30	33.04	33.22	33.22	0.58%	2,289
Feb 12, 2026	33.75	33.82	33.00	33.03	33.03	-1.61%	2,741
Feb 11, 2026	33.59	33.66	33.29	33.57	33.57	1.11%	2,457
Feb 10, 2026	33.33	33.47	33.09	33.20	33.20	0.15%	31,965
Feb 9, 2026	32.87	33.19	32.86	33.15	33.15	1.29%	60,136
Feb 6, 2026	32.08	32.73	32.08	32.73	32.73	4.31%	52,746
Feb 5, 2026	31.24	31.46	31.09	31.38	31.38	-0.64%	19,662
Feb 4, 2026	31.77	31.83	31.35	31.58	31.58	-0.32%	18,102
Feb 3, 2026	31.29	31.70	31.29	31.68	31.68	1.03%	10,429
Feb 2, 2026	31.40	31.43	31.23	31.36	31.36	-0.96%	14,610
Jan 30, 2026	31.86	31.86	31.39	31.66	31.66	-0.91%	10,512
Jan 29, 2026	32.25	32.26	31.54	31.96	31.95	1.05%	23,946
Jan 28, 2026	31.65	31.65	31.31	31.62	31.62	0.01%	20,300
Jan 27, 2026	31.18	31.65	31.18	31.62	31.62	2.38%	28,144
Jan 26, 2026	31.01	31.01	30.84	30.89	30.89	0.16%	46,980
Jan 23, 2026	30.57	30.86	30.57	30.84	30.83	1.34%	19,401
Jan 22, 2026	30.58	30.58	30.10	30.43	30.43	0.42%	28,935
Jan 21, 2026	29.98	30.45	29.91	30.30	30.30	2.45%	6,965
Jan 20, 2026	29.58	29.96	29.57	29.57	29.57	-1.85%	9,983
Jan 16, 2026	29.90	30.13	29.84	30.13	30.13	2.38%	4,736
Jan 15, 2026	29.68	29.68	29.43	29.43	29.43	-0.84%	11,711
Jan 14, 2026	29.56	29.75	29.56	29.68	29.68	0.61%	6,742
Jan 13, 2026	29.39	29.58	29.39	29.50	29.50	0.72%	9,643
Jan 12, 2026	29.24	29.37	29.22	29.29	29.29	0.38%	9,041
Jan 9, 2026	28.99	29.20	28.98	29.18	29.18	0.67%	9,936
Jan 8, 2026	28.81	28.99	28.75	28.99	28.99	0.30%	6,130
Jan 7, 2026	28.93	28.95	28.78	28.90	28.90	-0.80%	11,631
Jan 6, 2026	29.19	29.22	29.13	29.13	29.13	-0.30%	5,501
Jan 5, 2026	29.06	29.22	28.90	29.22	29.22	-0.43%	13,017
Jan 2, 2026	29.14	29.37	29.11	29.35	29.35	1.96%	6,549
Dec 31, 2025	28.85	28.85	28.78	28.78	28.78	-0.57%	741
Dec 30, 2025	29.08	29.12	28.95	28.95	28.95	0.10%	10,853
Dec 29, 2025	28.79	29.01	28.79	28.92	28.92	-0.15%	6,278
Dec 26, 2025	29.12	29.12	28.95	28.96	28.96	-0.10%	10,189
Dec 24, 2025	29.01	29.16	28.94	28.99	28.99	1.01%	10,363
Dec 23, 2025	28.70	28.78	28.65	28.70	28.70	0.89%	6,636
Dec 22, 2025	28.63	28.63	28.36	28.45	28.45	1.05%	18,681
Dec 19, 2025	28.26	28.33	28.15	28.15	28.15	0.59%	3,384
Dec 18, 2025	27.96	28.14	27.96	27.99	27.98	0.49%	5,945
Dec 17, 2025	27.93	27.98	27.85	27.85	27.85	-0.04%	4,125
Dec 16, 2025	27.89	27.89	27.73	27.86	27.86	-1.25%	5,163
Dec 15, 2025	28.24	28.34	28.18	28.21	27.93	0.40%	10,921
Dec 12, 2025	28.29	28.29	28.06	28.10	27.82	-0.89%	1,986
Dec 11, 2025	28.30	28.38	28.30	28.35	28.07	0.08%	4,121
Dec 10, 2025	27.97	28.33	27.84	28.33	28.05	1.08%	8,370
Dec 9, 2025	28.24	28.42	28.01	28.03	27.75	-0.09%	4,908
Dec 8, 2025	28.09	28.15	28.00	28.05	27.77	0.38%	8,081
Dec 5, 2025	28.19	28.19	27.95	27.95	27.67	0.05%	3,614

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.