iShares MSCI Norway ETF (ENOR)
BATS: ENOR · Real-Time Price · USD
25.03
-0.13 (-0.52%)
Apr 25, 2025, 4:00 PM EDT - Market closed
ENOR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 24.98 | 25.16 | 24.92 | 25.03 | 25.03 | -0.52% | 20,181 |
| Apr 24, 2025 | 25.03 | 25.16 | 25.00 | 25.16 | 25.16 | 1.86% | 7,955 |
| Apr 23, 2025 | 25.10 | 25.28 | 24.70 | 24.70 | 24.70 | -0.59% | 28,124 |
| Apr 22, 2025 | 24.62 | 25.16 | 24.62 | 24.85 | 24.85 | 0.75% | 12,134 |
| Apr 21, 2025 | 24.82 | 24.82 | 24.39 | 24.66 | 24.66 | -0.20% | 21,112 |
| Apr 17, 2025 | 24.55 | 24.85 | 24.51 | 24.71 | 24.71 | 1.27% | 6,435 |
| Apr 16, 2025 | 24.42 | 24.57 | 24.32 | 24.40 | 24.40 | -0.04% | 13,074 |
| Apr 15, 2025 | 24.47 | 24.48 | 24.36 | 24.41 | 24.41 | 0.66% | 8,812 |
| Apr 14, 2025 | 24.24 | 24.38 | 24.00 | 24.25 | 24.25 | 0.41% | 29,576 |
| Apr 11, 2025 | 23.47 | 24.17 | 23.38 | 24.15 | 24.15 | 4.41% | 9,477 |
| Apr 10, 2025 | 24.00 | 24.06 | 22.64 | 23.13 | 23.13 | -4.93% | 82,807 |
| Apr 9, 2025 | 22.23 | 24.52 | 21.95 | 24.33 | 24.33 | 10.15% | 53,989 |
| Apr 8, 2025 | 22.98 | 22.98 | 21.91 | 22.09 | 22.09 | -0.04% | 23,475 |
| Apr 7, 2025 | 22.05 | 22.97 | 21.79 | 22.10 | 22.10 | -3.50% | 39,616 |
| Apr 4, 2025 | 23.75 | 23.77 | 22.83 | 22.90 | 22.90 | -9.37% | 72,671 |
| Apr 3, 2025 | 25.46 | 25.59 | 25.27 | 25.27 | 25.27 | -2.46% | 30,212 |
| Apr 2, 2025 | 25.73 | 25.90 | 25.73 | 25.90 | 25.90 | -0.43% | 34,806 |
| Apr 1, 2025 | 25.95 | 26.07 | 25.95 | 26.02 | 26.02 | 0.25% | 6,623 |
| Mar 31, 2025 | 25.63 | 25.99 | 25.61 | 25.95 | 25.95 | 0.52% | 23,887 |
| 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 |