iShares MSCI Norway ETF (ENOR)
BATS: ENOR · Real-Time Price · USD
24.20
+0.07 (0.30%)
Oct 29, 2024, 3:28 PM EDT - Market closed
ENOR Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 29, 2024 | 24.20 | 24.27 | 24.17 | 24.20 | 24.20 | 0.30% | 5,448 |
Oct 28, 2024 | 24.14 | 24.31 | 24.13 | 24.13 | 24.13 | -0.43% | 1,793 |
Oct 25, 2024 | 24.50 | 24.50 | 24.24 | 24.24 | 24.24 | 0.41% | 2,933 |
Oct 24, 2024 | 24.05 | 24.14 | 24.05 | 24.14 | 24.14 | 0.80% | 1,359 |
Oct 23, 2024 | 23.91 | 23.98 | 23.90 | 23.94 | 23.94 | -1.08% | 3,858 |
Oct 22, 2024 | 24.18 | 24.24 | 24.18 | 24.21 | 24.21 | 1.11% | 2,463 |
Oct 21, 2024 | 24.19 | 24.27 | 23.92 | 23.94 | 23.94 | -0.83% | 4,909 |
Oct 18, 2024 | 24.12 | 24.17 | 24.12 | 24.14 | 24.14 | -0.29% | 3,514 |
Oct 17, 2024 | 24.21 | 24.25 | 24.15 | 24.21 | 24.21 | 0.41% | 6,620 |
Oct 16, 2024 | 24.19 | 24.28 | 24.10 | 24.11 | 24.11 | 0.25% | 4,498 |
Oct 15, 2024 | 24.41 | 24.45 | 24.01 | 24.05 | 24.05 | -2.37% | 3,471 |
Oct 14, 2024 | 24.61 | 24.66 | 24.54 | 24.64 | 24.64 | -0.71% | 5,704 |
Oct 11, 2024 | 24.59 | 24.81 | 24.57 | 24.81 | 24.81 | 0.85% | 7,120 |
Oct 10, 2024 | 24.49 | 24.60 | 24.39 | 24.60 | 24.60 | 1.06% | 2,474 |
Oct 9, 2024 | 24.18 | 24.36 | 24.18 | 24.34 | 24.34 | 0.08% | 2,818 |
Oct 8, 2024 | 24.51 | 24.51 | 24.22 | 24.32 | 24.32 | -1.61% | 2,734 |
Oct 7, 2024 | 24.73 | 24.81 | 24.64 | 24.72 | 24.72 | -0.87% | 10,845 |
Oct 4, 2024 | 24.78 | 24.95 | 24.74 | 24.94 | 24.94 | 0.98% | 17,331 |
Oct 3, 2024 | 24.69 | 24.76 | 24.59 | 24.69 | 24.69 | -0.65% | 13,868 |
Oct 2, 2024 | 24.79 | 24.89 | 24.73 | 24.86 | 24.86 | 1.06% | 5,440 |
Oct 1, 2024 | 24.58 | 24.69 | 24.53 | 24.60 | 24.60 | 0.43% | 6,312 |
Sep 30, 2024 | 24.43 | 24.49 | 24.43 | 24.49 | 24.49 | 0.20% | 2,184 |
Sep 27, 2024 | 24.38 | 24.52 | 24.38 | 24.44 | 24.44 | 1.10% | 28,722 |
Sep 26, 2024 | 24.17 | 24.28 | 24.13 | 24.18 | 24.18 | -0.27% | 13,634 |
Sep 25, 2024 | 24.60 | 24.60 | 24.24 | 24.24 | 24.24 | -2.61% | 4,360 |
Sep 24, 2024 | 24.86 | 24.89 | 24.78 | 24.89 | 24.89 | 1.14% | 9,284 |
Sep 23, 2024 | 24.54 | 24.67 | 24.54 | 24.61 | 24.61 | 0.26% | 2,631 |
Sep 20, 2024 | 24.38 | 24.55 | 24.35 | 24.55 | 24.55 | -0.60% | 8,282 |
Sep 19, 2024 | 24.57 | 24.79 | 24.49 | 24.70 | 24.70 | 1.76% | 85,259 |
Sep 18, 2024 | 24.27 | 24.57 | 24.18 | 24.27 | 24.27 | 0.50% | 5,605 |
Sep 17, 2024 | 24.26 | 24.30 | 24.10 | 24.15 | 24.15 | -1.34% | 6,561 |
Sep 16, 2024 | 24.37 | 24.48 | 24.31 | 24.48 | 24.48 | 1.46% | 2,519 |
Sep 13, 2024 | 24.18 | 24.18 | 24.12 | 24.12 | 24.12 | 1.08% | 879 |
Sep 12, 2024 | 23.65 | 23.98 | 23.65 | 23.87 | 23.87 | 1.00% | 50,248 |
Sep 11, 2024 | 23.40 | 23.63 | 23.21 | 23.63 | 23.63 | 0.69% | 4,770 |
Sep 10, 2024 | 23.33 | 23.47 | 23.33 | 23.47 | 23.47 | -0.66% | 1,827 |
Sep 9, 2024 | 23.52 | 23.77 | 23.52 | 23.62 | 23.62 | 0.37% | 2,209 |
Sep 6, 2024 | 23.99 | 23.99 | 23.50 | 23.54 | 23.54 | -2.12% | 7,571 |
Sep 5, 2024 | 24.10 | 24.24 | 24.00 | 24.05 | 24.05 | 0.18% | 4,444 |
Sep 4, 2024 | 24.01 | 24.17 | 24.00 | 24.00 | 24.00 | 0.29% | 2,334 |
Sep 3, 2024 | 24.49 | 24.49 | 23.90 | 23.94 | 23.94 | -3.75% | 23,450 |
Aug 30, 2024 | 24.83 | 24.90 | 24.71 | 24.87 | 24.87 | -0.01% | 6,474 |
Aug 29, 2024 | 24.95 | 25.08 | 24.87 | 24.87 | 24.87 | - | 5,335 |
Aug 28, 2024 | 24.93 | 24.96 | 24.87 | 24.87 | 24.87 | -0.98% | 3,857 |
Aug 27, 2024 | 25.11 | 25.17 | 25.10 | 25.12 | 25.12 | 0.58% | 3,439 |
Aug 26, 2024 | 25.16 | 25.20 | 24.97 | 24.97 | 24.97 | -0.55% | 7,583 |
Aug 23, 2024 | 24.74 | 25.11 | 24.68 | 25.11 | 25.11 | 1.88% | 7,841 |
Aug 22, 2024 | 24.82 | 24.82 | 24.61 | 24.65 | 24.65 | -1.28% | 8,889 |
Aug 21, 2024 | 24.99 | 25.09 | 24.89 | 24.97 | 24.97 | 0.18% | 8,082 |
Aug 20, 2024 | 24.95 | 25.04 | 24.85 | 24.92 | 24.92 | -0.95% | 11,430 |
Aug 19, 2024 | 24.90 | 25.26 | 24.90 | 25.16 | 25.16 | 1.48% | 17,139 |
Aug 16, 2024 | 24.56 | 24.89 | 24.55 | 24.79 | 24.79 | 1.05% | 135,670 |
Aug 15, 2024 | 24.63 | 24.64 | 24.53 | 24.54 | 24.54 | -0.10% | 1,896 |
Aug 14, 2024 | 24.65 | 24.65 | 24.54 | 24.56 | 24.56 | 0.16% | 1,365 |
Aug 13, 2024 | 24.28 | 24.52 | 24.28 | 24.52 | 24.52 | 1.62% | 1,483 |
Aug 12, 2024 | 24.24 | 24.28 | 24.13 | 24.13 | 24.13 | 0.50% | 1,447 |
Aug 9, 2024 | 23.89 | 24.01 | 23.89 | 24.01 | 24.01 | 0.87% | 1,636 |
Aug 8, 2024 | 23.76 | 23.84 | 23.76 | 23.80 | 23.80 | 1.42% | 2,607 |
Aug 7, 2024 | 23.80 | 23.94 | 23.47 | 23.47 | 23.47 | 1.16% | 12,490 |
Aug 6, 2024 | 22.96 | 23.21 | 22.96 | 23.20 | 23.20 | 1.57% | 2,769 |
Aug 5, 2024 | 22.53 | 22.84 | 22.30 | 22.84 | 22.84 | -3.42% | 8,431 |
Aug 2, 2024 | 23.75 | 23.79 | 23.51 | 23.65 | 23.65 | -2.15% | 6,122 |
Aug 1, 2024 | 24.66 | 24.66 | 24.07 | 24.17 | 24.17 | -2.11% | 11,659 |
Jul 31, 2024 | 24.63 | 24.75 | 24.49 | 24.69 | 24.69 | 1.94% | 2,427 |
Jul 30, 2024 | 24.13 | 24.24 | 24.13 | 24.22 | 24.22 | 0.12% | 9,086 |
Jul 29, 2024 | 24.15 | 24.19 | 23.93 | 24.19 | 24.19 | 0.91% | 9,367 |
Jul 26, 2024 | 24.23 | 24.23 | 23.97 | 23.97 | 23.97 | 0.05% | 3,602 |
Jul 25, 2024 | 23.81 | 24.10 | 23.69 | 23.96 | 23.96 | 0.34% | 9,082 |
Jul 24, 2024 | 24.21 | 24.21 | 23.87 | 23.88 | 23.88 | -0.77% | 4,776 |
Jul 23, 2024 | 24.20 | 24.20 | 24.06 | 24.07 | 24.07 | -1.61% | 2,511 |
Jul 22, 2024 | 24.40 | 24.46 | 24.40 | 24.46 | 24.46 | 0.99% | 1,008 |
Jul 19, 2024 | 24.25 | 24.26 | 24.17 | 24.22 | 24.22 | -0.34% | 1,964 |
Jul 18, 2024 | 24.58 | 24.59 | 24.30 | 24.30 | 24.30 | -0.28% | 1,055 |
Jul 17, 2024 | 24.45 | 24.50 | 24.37 | 24.37 | 24.37 | -0.11% | 8,714 |
Jul 16, 2024 | 24.15 | 24.40 | 24.15 | 24.40 | 24.40 | 1.03% | 2,620 |
Jul 15, 2024 | 24.21 | 24.24 | 24.15 | 24.15 | 24.15 | -1.70% | 2,962 |
Jul 12, 2024 | 24.47 | 24.65 | 24.43 | 24.57 | 24.57 | 1.18% | 5,141 |
Jul 11, 2024 | 24.18 | 24.29 | 24.18 | 24.28 | 24.28 | 0.41% | 3,375 |
Jul 10, 2024 | 24.19 | 24.19 | 24.14 | 24.18 | 24.18 | -0.13% | 1,300 |
Jul 9, 2024 | 24.20 | 24.23 | 24.18 | 24.22 | 24.22 | -0.78% | 1,589 |
Jul 8, 2024 | 24.53 | 24.54 | 24.41 | 24.41 | 24.41 | -1.47% | 2,611 |
Jul 5, 2024 | 24.74 | 24.77 | 24.65 | 24.77 | 24.77 | -0.25% | 1,348 |
Jul 3, 2024 | 24.80 | 24.85 | 24.76 | 24.83 | 24.83 | 1.14% | 2,205 |
Jul 2, 2024 | 24.49 | 24.60 | 24.44 | 24.55 | 24.55 | -0.04% | 8,715 |
Jul 1, 2024 | 24.78 | 24.78 | 24.45 | 24.56 | 24.56 | 0.49% | 4,359 |
Jun 28, 2024 | 24.58 | 24.58 | 24.44 | 24.44 | 24.44 | 0.74% | 3,522 |
Jun 27, 2024 | 24.55 | 24.55 | 24.23 | 24.26 | 24.26 | 0.29% | 12,016 |
Jun 26, 2024 | 24.25 | 24.34 | 24.19 | 24.19 | 24.19 | -1.18% | 3,110 |
Jun 25, 2024 | 24.49 | 24.52 | 24.38 | 24.48 | 24.48 | -0.81% | 3,094 |
Jun 24, 2024 | 24.73 | 24.79 | 24.63 | 24.68 | 24.68 | 1.36% | 5,824 |
Jun 21, 2024 | 24.57 | 24.59 | 24.35 | 24.35 | 24.35 | -0.41% | 9,173 |
Jun 20, 2024 | 24.61 | 24.67 | 24.45 | 24.45 | 24.45 | 0.62% | 7,574 |
Jun 18, 2024 | 24.24 | 24.47 | 24.24 | 24.30 | 24.30 | 0.62% | 6,197 |
Jun 17, 2024 | 24.02 | 24.20 | 23.86 | 24.15 | 24.15 | 0.69% | 8,281 |
Jun 14, 2024 | 23.98 | 24.12 | 23.83 | 23.99 | 23.99 | -0.52% | 3,173 |
Jun 13, 2024 | 24.46 | 24.47 | 24.11 | 24.11 | 24.11 | -1.43% | 5,282 |
Jun 12, 2024 | 24.74 | 24.74 | 24.42 | 24.46 | 24.46 | 1.20% | 5,380 |
Jun 11, 2024 | 24.25 | 24.25 | 24.03 | 24.17 | 24.17 | -5.44% | 18,901 |
Jun 10, 2024 | 25.13 | 25.56 | 25.13 | 25.56 | 24.67 | 1.47% | 1,259 |
Jun 7, 2024 | 25.19 | 25.40 | 25.17 | 25.19 | 24.31 | -1.29% | 6,187 |