iShares MSCI Norway ETF (ENOR)
BATS: ENOR · Real-Time Price · USD
35.94
-0.08 (-0.22%)
At close: Sep 28, 2026, 4:00 PM EDT
36.00
+0.06 (0.17%)
After-hours: Sep 28, 2026, 8:00 PM EDT
ENOR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 28, 2026 | 35.90 | 36.06 | 35.78 | 35.94 | 35.94 | -0.22% | 19,232 |
| Sep 25, 2026 | 36.09 | 36.09 | 35.80 | 36.02 | 36.02 | -0.33% | 18,526 |
| Sep 24, 2026 | 36.28 | 36.45 | 35.95 | 36.14 | 36.14 | -0.28% | 148,388 |
| Sep 23, 2026 | 36.52 | 36.52 | 36.07 | 36.24 | 36.24 | -0.33% | 42,734 |
| Sep 22, 2026 | 36.35 | 36.48 | 36.20 | 36.36 | 36.36 | -0.52% | 201,298 |
| Sep 21, 2026 | 36.76 | 36.76 | 36.34 | 36.55 | 36.55 | -0.32% | 18,667 |
| Sep 18, 2026 | 36.53 | 36.77 | 36.53 | 36.67 | 36.67 | -0.97% | 25,994 |
| Sep 17, 2026 | 37.00 | 37.08 | 36.95 | 37.03 | 37.03 | 0.78% | 15,392 |
| Sep 16, 2026 | 37.02 | 37.24 | 36.74 | 36.74 | 36.74 | -0.70% | 22,481 |
| Sep 15, 2026 | 36.84 | 37.01 | 36.79 | 37.00 | 37.00 | 0.27% | 22,968 |
| Sep 14, 2026 | 37.03 | 37.10 | 36.80 | 36.90 | 36.90 | - | 83,150 |
| Sep 11, 2026 | 37.14 | 37.30 | 36.87 | 36.90 | 36.90 | -1.07% | 25,443 |
| Sep 10, 2026 | 37.56 | 37.60 | 37.13 | 37.30 | 37.30 | -1.24% | 37,896 |
| Sep 9, 2026 | 37.71 | 37.81 | 37.60 | 37.77 | 37.77 | 1.21% | 2,312,513 |
| Sep 8, 2026 | 37.31 | 37.45 | 37.11 | 37.32 | 37.32 | 1.00% | 129,052 |
| Sep 4, 2026 | 36.90 | 37.04 | 36.78 | 36.95 | 36.95 | -0.43% | 28,674 |
| Sep 3, 2026 | 36.95 | 37.16 | 36.89 | 37.11 | 37.11 | 0.13% | 25,909 |
| Sep 2, 2026 | 36.78 | 37.21 | 36.71 | 37.06 | 37.06 | 0.71% | 46,186 |
| Sep 1, 2026 | 36.94 | 37.08 | 36.78 | 36.80 | 36.80 | -0.27% | 46,159 |
| Aug 31, 2026 | 36.95 | 37.10 | 36.85 | 36.90 | 36.90 | 1.18% | 16,726 |
| Aug 28, 2026 | 36.70 | 36.79 | 36.47 | 36.47 | 36.47 | -0.49% | 18,287 |
| Aug 27, 2026 | 36.60 | 36.72 | 36.52 | 36.65 | 36.65 | 0.43% | 11,392 |
| Aug 26, 2026 | 36.68 | 36.68 | 36.38 | 36.50 | 36.49 | -0.33% | 23,164 |
| Aug 25, 2026 | 36.75 | 36.95 | 36.56 | 36.62 | 36.62 | -0.15% | 21,735 |
| Aug 24, 2026 | 36.67 | 36.88 | 36.63 | 36.67 | 36.67 | -0.33% | 22,867 |
| Aug 21, 2026 | 36.74 | 36.84 | 36.63 | 36.79 | 36.79 | 1.21% | 20,725 |
| Aug 20, 2026 | 36.11 | 36.42 | 35.87 | 36.35 | 36.35 | -0.25% | 17,391 |
| Aug 19, 2026 | 36.23 | 36.57 | 36.23 | 36.44 | 36.44 | 1.25% | 36,855 |
| Aug 18, 2026 | 35.93 | 36.22 | 35.93 | 35.99 | 35.99 | -0.72% | 31,325 |
| Aug 17, 2026 | 36.17 | 36.37 | 36.05 | 36.25 | 36.25 | 0.64% | 32,928 |
| Aug 14, 2026 | 35.93 | 36.17 | 35.87 | 36.02 | 36.02 | 1.41% | 14,952 |
| Aug 13, 2026 | 35.61 | 35.65 | 35.37 | 35.52 | 35.52 | -0.20% | 8,308 |
| Aug 12, 2026 | 35.42 | 35.67 | 35.42 | 35.59 | 35.59 | 0.91% | 14,472 |
| Aug 11, 2026 | 35.29 | 35.29 | 35.20 | 35.27 | 35.27 | 0.14% | 9,368 |
| Aug 10, 2026 | 34.95 | 35.51 | 34.91 | 35.22 | 35.22 | 0.86% | 476,330 |
| Aug 7, 2026 | 34.96 | 35.06 | 34.79 | 34.92 | 34.92 | 1.31% | 16,119 |
| Aug 6, 2026 | 34.62 | 34.63 | 34.44 | 34.47 | 34.47 | -0.17% | 8,462 |
| Aug 5, 2026 | 34.77 | 34.77 | 34.46 | 34.53 | 34.53 | -0.60% | 23,701 |
| Aug 4, 2026 | 34.59 | 34.74 | 34.44 | 34.74 | 34.74 | 0.03% | 19,201 |
| Aug 3, 2026 | 34.44 | 34.96 | 34.43 | 34.73 | 34.73 | -0.52% | 163,743 |
| Jul 31, 2026 | 34.58 | 35.01 | 34.45 | 34.91 | 34.91 | 1.22% | 31,933 |
| Jul 30, 2026 | 34.39 | 34.49 | 34.29 | 34.49 | 34.49 | 1.23% | 20,049 |
| Jul 29, 2026 | 33.93 | 34.38 | 33.68 | 34.07 | 34.07 | 1.28% | 25,774 |
| Jul 28, 2026 | 33.61 | 33.69 | 33.60 | 33.64 | 33.64 | -0.12% | 8,507 |
| Jul 27, 2026 | 33.68 | 33.87 | 33.48 | 33.68 | 33.68 | -1.81% | 40,029 |
| Jul 24, 2026 | 34.13 | 34.30 | 34.11 | 34.30 | 34.30 | - | 11,780 |
| Jul 23, 2026 | 34.12 | 34.41 | 33.79 | 34.30 | 34.30 | 0.76% | 48,166 |
| Jul 22, 2026 | 34.08 | 34.15 | 33.91 | 34.04 | 34.04 | 1.79% | 18,011 |
| Jul 21, 2026 | 33.28 | 33.63 | 33.12 | 33.44 | 33.44 | 1.92% | 15,511 |
| Jul 20, 2026 | 33.10 | 33.13 | 32.80 | 32.81 | 32.81 | -1.23% | 34,884 |