iShares MSCI Norway ETF (ENOR)
BATS: ENOR · Real-Time Price · USD
28.46
-0.08 (-0.29%)
Oct 28, 2025, 4:00 PM EDT - Market closed
ENOR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2025 | 28.41 | 28.63 | 28.41 | 28.46 | 28.46 | -0.27% | 8,328 |
| Oct 27, 2025 | 28.57 | 28.60 | 28.54 | 28.54 | 28.54 | 0.12% | 1,396 |
| Oct 24, 2025 | 28.57 | 28.57 | 28.45 | 28.50 | 28.50 | -1.14% | 4,049 |
| Oct 23, 2025 | 28.70 | 28.86 | 28.70 | 28.83 | 28.83 | 2.24% | 5,602 |
| Oct 22, 2025 | 28.08 | 28.31 | 28.02 | 28.20 | 28.20 | 0.21% | 3,184 |
| Oct 21, 2025 | 28.24 | 28.24 | 28.09 | 28.14 | 28.14 | -0.37% | 1,777 |
| Oct 20, 2025 | 28.04 | 28.24 | 28.04 | 28.24 | 28.24 | 0.31% | 2,855 |
| Oct 17, 2025 | 28.03 | 28.16 | 27.97 | 28.16 | 28.16 | -0.38% | 1,893 |
| Oct 16, 2025 | 28.48 | 28.51 | 28.10 | 28.26 | 28.26 | 0.58% | 7,964 |
| Oct 15, 2025 | 28.35 | 28.35 | 28.06 | 28.10 | 28.10 | -0.11% | 3,161 |
| Oct 14, 2025 | 27.98 | 28.15 | 27.83 | 28.13 | 28.13 | -0.60% | 14,085 |
| Oct 13, 2025 | 28.16 | 28.31 | 28.16 | 28.31 | 28.31 | 1.63% | 1,603 |
| Oct 10, 2025 | 28.38 | 28.38 | 27.77 | 27.85 | 27.85 | -1.77% | 3,285 |
| Oct 9, 2025 | 28.73 | 28.73 | 28.35 | 28.35 | 28.35 | -1.11% | 7,977 |
| Oct 8, 2025 | 28.72 | 28.87 | 28.62 | 28.67 | 28.67 | -0.36% | 6,258 |
| Oct 7, 2025 | 28.92 | 28.92 | 28.75 | 28.78 | 28.78 | -1.49% | 5,146 |
| Oct 6, 2025 | 29.05 | 29.22 | 29.05 | 29.21 | 29.21 | 1.05% | 3,395 |
| Oct 3, 2025 | 28.90 | 29.04 | 28.90 | 28.91 | 28.91 | 0.90% | 9,128 |
| Oct 2, 2025 | 28.73 | 28.73 | 28.51 | 28.65 | 28.65 | -1.85% | 7,752 |
| Oct 1, 2025 | 28.95 | 29.19 | 28.87 | 29.19 | 29.19 | 2.28% | 8,306 |
| Sep 30, 2025 | 28.65 | 28.79 | 28.54 | 28.54 | 28.54 | -0.90% | 32,226 |
| Sep 29, 2025 | 29.11 | 29.11 | 28.78 | 28.80 | 28.80 | -0.62% | 6,927 |
| Sep 26, 2025 | 28.74 | 29.04 | 28.74 | 28.98 | 28.98 | 1.33% | 20,407 |
| Sep 25, 2025 | 28.76 | 28.77 | 28.53 | 28.60 | 28.60 | -1.31% | 7,817 |
| Sep 24, 2025 | 28.94 | 29.01 | 28.92 | 28.98 | 28.98 | 0.07% | 10,853 |
| Sep 23, 2025 | 28.99 | 29.06 | 28.96 | 28.96 | 28.96 | 0.36% | 3,120 |
| Sep 22, 2025 | 28.58 | 28.90 | 28.58 | 28.86 | 28.86 | 0.85% | 7,196 |
| Sep 19, 2025 | 28.80 | 28.90 | 28.60 | 28.61 | 28.61 | -1.25% | 6,458 |
| Sep 18, 2025 | 29.05 | 29.05 | 28.94 | 28.98 | 28.98 | -0.33% | 1,104 |
| Sep 17, 2025 | 29.23 | 29.25 | 29.00 | 29.07 | 29.07 | -1.12% | 4,972 |
| Sep 16, 2025 | 29.30 | 29.40 | 29.26 | 29.40 | 29.40 | 0.25% | 8,663 |
| Sep 15, 2025 | 29.32 | 29.37 | 29.23 | 29.33 | 29.33 | 1.19% | 8,398 |
| Sep 12, 2025 | 28.99 | 28.99 | 28.87 | 28.98 | 28.98 | -0.47% | 2,314 |
| Sep 11, 2025 | 28.89 | 29.12 | 28.88 | 29.12 | 29.12 | 0.96% | 7,996 |
| Sep 10, 2025 | 28.82 | 28.84 | 28.79 | 28.84 | 28.84 | 1.43% | 2,952 |
| Sep 9, 2025 | 28.37 | 28.46 | 28.37 | 28.44 | 28.44 | 0.65% | 1,512 |
| Sep 8, 2025 | 28.22 | 28.25 | 28.16 | 28.25 | 28.25 | 0.96% | 2,718 |
| Sep 5, 2025 | 27.93 | 28.01 | 27.89 | 27.98 | 27.98 | 0.04% | 6,242 |
| Sep 4, 2025 | 27.97 | 28.03 | 27.97 | 27.97 | 27.97 | 0.39% | 1,631 |
| Sep 3, 2025 | 28.03 | 28.03 | 27.86 | 27.86 | 27.86 | -0.80% | 2,117 |
| Sep 2, 2025 | 28.09 | 28.18 | 28.00 | 28.09 | 28.09 | -0.71% | 2,210 |
| Aug 29, 2025 | 28.43 | 28.43 | 28.29 | 28.29 | 28.29 | 0.52% | 1,573 |
| Aug 28, 2025 | 28.25 | 28.25 | 28.08 | 28.14 | 28.14 | -0.30% | 6,780 |
| Aug 27, 2025 | 28.09 | 28.28 | 27.99 | 28.22 | 28.22 | -0.44% | 7,973 |
| Aug 26, 2025 | 28.27 | 28.39 | 28.23 | 28.35 | 28.35 | 0.24% | 3,874 |
| Aug 25, 2025 | 28.62 | 28.62 | 28.24 | 28.28 | 28.28 | -1.42% | 4,981 |
| Aug 22, 2025 | 28.33 | 28.70 | 28.33 | 28.69 | 28.69 | 1.58% | 6,909 |
| Aug 21, 2025 | 28.13 | 28.25 | 28.13 | 28.24 | 28.24 | 1.67% | 4,245 |
| Aug 20, 2025 | 27.81 | 27.81 | 27.74 | 27.78 | 27.78 | 1.06% | 4,918 |
| Aug 19, 2025 | 27.55 | 27.64 | 27.44 | 27.49 | 27.49 | -1.25% | 6,825 |