iShares MSCI Norway ETF (ENOR)
BATS: ENOR · Real-Time Price · USD
34.45
+0.42 (1.23%)
At close: Mar 11, 2026, 4:00 PM EDT
34.85
+0.40 (1.16%)
After-hours: Mar 11, 2026, 4:00 PM EDT
ENOR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 11, 2026 | 34.04 | 34.42 | 34.04 | 34.41 | - | 1.12% | 12,272 |
| Mar 10, 2026 | 34.51 | 34.51 | 33.89 | 34.03 | 34.03 | -1.08% | 10,166 |
| Mar 9, 2026 | 34.31 | 34.56 | 33.90 | 34.40 | 34.40 | -0.17% | 48,032 |
| Mar 6, 2026 | 34.11 | 34.73 | 34.05 | 34.46 | 34.46 | 0.37% | 27,108 |
| Mar 5, 2026 | 34.46 | 34.46 | 33.87 | 34.33 | 34.33 | -1.27% | 26,710 |
| Mar 4, 2026 | 33.96 | 34.82 | 33.92 | 34.77 | 34.77 | 0.67% | 43,881 |
| Mar 3, 2026 | 33.49 | 34.55 | 33.00 | 34.54 | 34.54 | -1.26% | 120,759 |
| Mar 2, 2026 | 34.87 | 34.98 | 34.49 | 34.98 | 34.98 | 1.52% | 51,947 |
| Feb 27, 2026 | 34.37 | 34.75 | 34.19 | 34.46 | 34.46 | 1.04% | 65,214 |
| Feb 26, 2026 | 33.89 | 34.28 | 33.50 | 34.10 | 34.10 | -0.58% | 29,704 |
| Feb 25, 2026 | 34.12 | 34.45 | 33.95 | 34.30 | 34.30 | 0.26% | 19,606 |
| Feb 24, 2026 | 34.29 | 34.29 | 33.71 | 34.21 | 34.21 | 0.68% | 20,088 |
| Feb 23, 2026 | 34.08 | 34.21 | 33.81 | 33.98 | 33.98 | -1.15% | 33,426 |
| Feb 20, 2026 | 33.92 | 34.43 | 33.89 | 34.38 | 34.38 | 1.40% | 19,292 |
| Feb 19, 2026 | 33.95 | 33.95 | 33.71 | 33.90 | 33.90 | 0.21% | 20,173 |
| Feb 18, 2026 | 33.90 | 33.99 | 33.70 | 33.83 | 33.83 | 1.77% | 21,647 |
| Feb 17, 2026 | 33.20 | 33.24 | 32.80 | 33.24 | 33.24 | 0.06% | 29,163 |
| Feb 13, 2026 | 33.06 | 33.33 | 33.02 | 33.22 | 33.22 | 0.58% | 22,648 |
| Feb 12, 2026 | 33.75 | 33.75 | 32.89 | 33.03 | 33.03 | -1.61% | 18,307 |
| Feb 11, 2026 | 33.59 | 33.60 | 33.25 | 33.57 | 33.57 | 1.11% | 22,835 |
| 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 |