Skip to main content
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

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 202424.2024.2724.1724.2024.200.30%5,448
Oct 28, 202424.1424.3124.1324.1324.13-0.43%1,793
Oct 25, 202424.5024.5024.2424.2424.240.41%2,933
Oct 24, 202424.0524.1424.0524.1424.140.80%1,359
Oct 23, 202423.9123.9823.9023.9423.94-1.08%3,858
Oct 22, 202424.1824.2424.1824.2124.211.11%2,463
Oct 21, 202424.1924.2723.9223.9423.94-0.83%4,909
Oct 18, 202424.1224.1724.1224.1424.14-0.29%3,514
Oct 17, 202424.2124.2524.1524.2124.210.41%6,620
Oct 16, 202424.1924.2824.1024.1124.110.25%4,498
Oct 15, 202424.4124.4524.0124.0524.05-2.37%3,471
Oct 14, 202424.6124.6624.5424.6424.64-0.71%5,704
Oct 11, 202424.5924.8124.5724.8124.810.85%7,120
Oct 10, 202424.4924.6024.3924.6024.601.06%2,474
Oct 9, 202424.1824.3624.1824.3424.340.08%2,818
Oct 8, 202424.5124.5124.2224.3224.32-1.61%2,734
Oct 7, 202424.7324.8124.6424.7224.72-0.87%10,845
Oct 4, 202424.7824.9524.7424.9424.940.98%17,331
Oct 3, 202424.6924.7624.5924.6924.69-0.65%13,868
Oct 2, 202424.7924.8924.7324.8624.861.06%5,440
Oct 1, 202424.5824.6924.5324.6024.600.43%6,312
Sep 30, 202424.4324.4924.4324.4924.490.20%2,184
Sep 27, 202424.3824.5224.3824.4424.441.10%28,722
Sep 26, 202424.1724.2824.1324.1824.18-0.27%13,634
Sep 25, 202424.6024.6024.2424.2424.24-2.61%4,360
Sep 24, 202424.8624.8924.7824.8924.891.14%9,284
Sep 23, 202424.5424.6724.5424.6124.610.26%2,631
Sep 20, 202424.3824.5524.3524.5524.55-0.60%8,282
Sep 19, 202424.5724.7924.4924.7024.701.76%85,259
Sep 18, 202424.2724.5724.1824.2724.270.50%5,605
Sep 17, 202424.2624.3024.1024.1524.15-1.34%6,561
Sep 16, 202424.3724.4824.3124.4824.481.46%2,519
Sep 13, 202424.1824.1824.1224.1224.121.08%879
Sep 12, 202423.6523.9823.6523.8723.871.00%50,248
Sep 11, 202423.4023.6323.2123.6323.630.69%4,770
Sep 10, 202423.3323.4723.3323.4723.47-0.66%1,827
Sep 9, 202423.5223.7723.5223.6223.620.37%2,209
Sep 6, 202423.9923.9923.5023.5423.54-2.12%7,571
Sep 5, 202424.1024.2424.0024.0524.050.18%4,444
Sep 4, 202424.0124.1724.0024.0024.000.29%2,334
Sep 3, 202424.4924.4923.9023.9423.94-3.75%23,450
Aug 30, 202424.8324.9024.7124.8724.87-0.01%6,474
Aug 29, 202424.9525.0824.8724.8724.87-5,335
Aug 28, 202424.9324.9624.8724.8724.87-0.98%3,857
Aug 27, 202425.1125.1725.1025.1225.120.58%3,439
Aug 26, 202425.1625.2024.9724.9724.97-0.55%7,583
Aug 23, 202424.7425.1124.6825.1125.111.88%7,841
Aug 22, 202424.8224.8224.6124.6524.65-1.28%8,889
Aug 21, 202424.9925.0924.8924.9724.970.18%8,082
Aug 20, 202424.9525.0424.8524.9224.92-0.95%11,430
Aug 19, 202424.9025.2624.9025.1625.161.48%17,139
Aug 16, 202424.5624.8924.5524.7924.791.05%135,670
Aug 15, 202424.6324.6424.5324.5424.54-0.10%1,896
Aug 14, 202424.6524.6524.5424.5624.560.16%1,365
Aug 13, 202424.2824.5224.2824.5224.521.62%1,483
Aug 12, 202424.2424.2824.1324.1324.130.50%1,447
Aug 9, 202423.8924.0123.8924.0124.010.87%1,636
Aug 8, 202423.7623.8423.7623.8023.801.42%2,607
Aug 7, 202423.8023.9423.4723.4723.471.16%12,490
Aug 6, 202422.9623.2122.9623.2023.201.57%2,769
Aug 5, 202422.5322.8422.3022.8422.84-3.42%8,431
Aug 2, 202423.7523.7923.5123.6523.65-2.15%6,122
Aug 1, 202424.6624.6624.0724.1724.17-2.11%11,659
Jul 31, 202424.6324.7524.4924.6924.691.94%2,427
Jul 30, 202424.1324.2424.1324.2224.220.12%9,086
Jul 29, 202424.1524.1923.9324.1924.190.91%9,367
Jul 26, 202424.2324.2323.9723.9723.970.05%3,602
Jul 25, 202423.8124.1023.6923.9623.960.34%9,082
Jul 24, 202424.2124.2123.8723.8823.88-0.77%4,776
Jul 23, 202424.2024.2024.0624.0724.07-1.61%2,511
Jul 22, 202424.4024.4624.4024.4624.460.99%1,008
Jul 19, 202424.2524.2624.1724.2224.22-0.34%1,964
Jul 18, 202424.5824.5924.3024.3024.30-0.28%1,055
Jul 17, 202424.4524.5024.3724.3724.37-0.11%8,714
Jul 16, 202424.1524.4024.1524.4024.401.03%2,620
Jul 15, 202424.2124.2424.1524.1524.15-1.70%2,962
Jul 12, 202424.4724.6524.4324.5724.571.18%5,141
Jul 11, 202424.1824.2924.1824.2824.280.41%3,375
Jul 10, 202424.1924.1924.1424.1824.18-0.13%1,300
Jul 9, 202424.2024.2324.1824.2224.22-0.78%1,589
Jul 8, 202424.5324.5424.4124.4124.41-1.47%2,611
Jul 5, 202424.7424.7724.6524.7724.77-0.25%1,348
Jul 3, 202424.8024.8524.7624.8324.831.14%2,205
Jul 2, 202424.4924.6024.4424.5524.55-0.04%8,715
Jul 1, 202424.7824.7824.4524.5624.560.49%4,359
Jun 28, 202424.5824.5824.4424.4424.440.74%3,522
Jun 27, 202424.5524.5524.2324.2624.260.29%12,016
Jun 26, 202424.2524.3424.1924.1924.19-1.18%3,110
Jun 25, 202424.4924.5224.3824.4824.48-0.81%3,094
Jun 24, 202424.7324.7924.6324.6824.681.36%5,824
Jun 21, 202424.5724.5924.3524.3524.35-0.41%9,173
Jun 20, 202424.6124.6724.4524.4524.450.62%7,574
Jun 18, 202424.2424.4724.2424.3024.300.62%6,197
Jun 17, 202424.0224.2023.8624.1524.150.69%8,281
Jun 14, 202423.9824.1223.8323.9923.99-0.52%3,173
Jun 13, 202424.4624.4724.1124.1124.11-1.43%5,282
Jun 12, 202424.7424.7424.4224.4624.461.20%5,380
Jun 11, 202424.2524.2524.0324.1724.17-5.44%18,901
Jun 10, 202425.1325.5625.1325.5624.671.47%1,259
Jun 7, 202425.1925.4025.1725.1924.31-1.29%6,187