iShares MSCI Norway ETF (ENOR)
BATS: ENOR · Real-Time Price · USD
36.71
+0.11 (0.30%)
At close: Apr 28, 2026, 4:00 PM EDT
36.71
0.00 (0.00%)
After-hours: Apr 28, 2026, 6:30 PM EDT
ENOR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 36.74 | 36.83 | 36.53 | 36.71 | 36.71 | 0.30% | 2,641 |
| Apr 27, 2026 | 37.07 | 37.07 | 36.51 | 36.60 | 36.60 | -0.27% | 8,847 |
| Apr 24, 2026 | 36.80 | 36.82 | 36.61 | 36.70 | 36.70 | -0.15% | 11,038 |
| Apr 23, 2026 | 36.80 | 36.98 | 36.55 | 36.76 | 36.76 | -0.15% | 45,673 |
| Apr 22, 2026 | 37.05 | 37.05 | 36.80 | 36.81 | 36.81 | 1.27% | 296,782 |
| Apr 21, 2026 | 36.52 | 37.03 | 36.35 | 36.35 | 36.35 | -0.47% | 38,471 |
| Apr 20, 2026 | 36.11 | 36.86 | 36.11 | 36.52 | 36.52 | 1.36% | 627,107 |
| Apr 17, 2026 | 36.56 | 36.56 | 36.02 | 36.03 | 36.03 | -2.67% | 257,880 |
| Apr 16, 2026 | 37.21 | 37.43 | 36.89 | 37.02 | 37.02 | 0.38% | 595,215 |
| Apr 15, 2026 | 37.03 | 37.40 | 36.88 | 36.88 | 36.88 | -0.62% | 43,210 |
| Apr 14, 2026 | 37.43 | 37.59 | 37.01 | 37.11 | 37.11 | -1.30% | 133,090 |
| Apr 13, 2026 | 37.24 | 37.77 | 37.18 | 37.60 | 37.60 | 1.43% | 215,205 |
| Apr 10, 2026 | 37.32 | 37.39 | 36.84 | 37.07 | 37.07 | -1.23% | 724,249 |
| Apr 9, 2026 | 37.41 | 37.73 | 37.26 | 37.53 | 37.53 | 2.40% | 80,551 |
| Apr 8, 2026 | 36.61 | 36.91 | 35.97 | 36.65 | 36.65 | -1.95% | 287,332 |
| Apr 7, 2026 | 37.15 | 38.00 | 36.87 | 37.38 | 37.38 | 0.32% | 900,484 |
| Apr 6, 2026 | 36.83 | 37.27 | 36.74 | 37.26 | 37.26 | 1.09% | 107,653 |
| Apr 2, 2026 | 36.39 | 36.86 | 36.16 | 36.86 | 36.86 | 0.99% | 184,475 |
| Apr 1, 2026 | 36.88 | 36.88 | 36.29 | 36.50 | 36.50 | -1.22% | 169,346 |
| Mar 31, 2026 | 36.44 | 36.96 | 36.22 | 36.95 | 36.95 | 2.75% | 230,663 |
| Mar 30, 2026 | 35.76 | 36.16 | 35.63 | 35.96 | 35.96 | 2.98% | 64,422 |
| Mar 27, 2026 | 34.91 | 35.12 | 34.75 | 34.92 | 34.92 | -0.23% | 53,531 |
| Mar 26, 2026 | 35.17 | 35.40 | 35.00 | 35.00 | 35.00 | -0.26% | 41,621 |
| Mar 25, 2026 | 34.83 | 35.25 | 34.75 | 35.09 | 35.09 | 1.21% | 42,564 |
| Mar 24, 2026 | 34.37 | 34.85 | 34.37 | 34.67 | 34.67 | 0.93% | 36,671 |
| Mar 23, 2026 | 34.62 | 34.74 | 34.00 | 34.35 | 34.35 | -2.58% | 160,167 |
| Mar 20, 2026 | 35.76 | 35.97 | 35.14 | 35.26 | 35.26 | -3.00% | 101,760 |
| Mar 19, 2026 | 35.70 | 36.49 | 35.70 | 36.35 | 36.35 | 1.59% | 186,309 |
| Mar 18, 2026 | 35.66 | 36.11 | 35.65 | 35.78 | 35.78 | 0.34% | 176,884 |
| Mar 17, 2026 | 35.37 | 35.66 | 35.12 | 35.66 | 35.66 | 0.88% | 218,079 |
| Mar 16, 2026 | 34.82 | 35.41 | 34.73 | 35.35 | 35.35 | 2.58% | 80,952 |
| Mar 13, 2026 | 34.69 | 34.78 | 34.38 | 34.46 | 34.46 | -1.15% | 57,835 |
| Mar 12, 2026 | 34.60 | 35.01 | 34.48 | 34.86 | 34.86 | 0.03% | 94,561 |
| Mar 11, 2026 | 34.04 | 34.85 | 34.04 | 34.85 | 34.85 | 2.41% | 32,866 |
| Mar 10, 2026 | 34.51 | 34.51 | 33.81 | 34.03 | 34.03 | -1.08% | 44,985 |
| 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 |