iShares MSCI Norway ETF (ENOR)
BATS: ENOR · Real-Time Price · USD
27.87
+0.15 (0.54%)
Jun 27, 2025, 4:00 PM - Market closed
ENOR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 27.89 | 27.89 | 27.70 | 27.87 | 27.87 | 0.54% | 29,858 |
| Jun 26, 2025 | 27.57 | 27.73 | 27.55 | 27.72 | 27.72 | 1.32% | 7,707 |
| Jun 25, 2025 | 27.44 | 27.44 | 27.32 | 27.36 | 27.36 | -0.65% | 8,518 |
| Jun 24, 2025 | 27.70 | 27.71 | 27.48 | 27.54 | 27.54 | -1.92% | 198,046 |
| Jun 23, 2025 | 28.05 | 28.20 | 27.88 | 28.08 | 28.08 | -0.22% | 36,735 |
| Jun 20, 2025 | 28.53 | 28.53 | 28.09 | 28.14 | 28.14 | -1.36% | 21,932 |
| Jun 18, 2025 | 28.71 | 28.71 | 28.53 | 28.53 | 28.53 | -0.23% | 5,480 |
| Jun 17, 2025 | 28.77 | 28.93 | 28.59 | 28.60 | 28.60 | 0.09% | 12,036 |
| Jun 16, 2025 | 28.82 | 28.94 | 28.47 | 28.57 | 28.57 | -2.32% | 36,624 |
| Jun 13, 2025 | 29.00 | 29.28 | 28.94 | 29.25 | 28.68 | 1.28% | 13,523 |
| Jun 12, 2025 | 28.75 | 28.94 | 28.75 | 28.88 | 28.31 | 1.55% | 13,864 |
| Jun 11, 2025 | 28.35 | 28.57 | 28.22 | 28.44 | 27.88 | 0.87% | 181,141 |
| Jun 10, 2025 | 28.71 | 28.71 | 28.15 | 28.20 | 27.64 | 0.20% | 17,048 |
| Jun 9, 2025 | 28.09 | 28.18 | 27.96 | 28.14 | 27.59 | 0.86% | 13,539 |
| Jun 6, 2025 | 27.98 | 28.01 | 27.90 | 27.90 | 27.35 | -0.14% | 26,586 |
| Jun 5, 2025 | 28.06 | 28.17 | 27.91 | 27.94 | 27.39 | 0.50% | 24,221 |
| Jun 4, 2025 | 27.80 | 27.93 | 27.70 | 27.80 | 27.25 | 0.42% | 83,821 |
| Jun 3, 2025 | 27.64 | 27.76 | 27.49 | 27.69 | 27.14 | -1.05% | 14,222 |
| Jun 2, 2025 | 27.75 | 27.99 | 27.63 | 27.98 | 27.43 | 2.75% | 11,885 |
| May 30, 2025 | 27.49 | 27.52 | 27.07 | 27.23 | 26.70 | -0.77% | 10,167 |
| May 29, 2025 | 27.40 | 27.52 | 27.30 | 27.44 | 26.90 | 0.60% | 6,835 |
| May 28, 2025 | 27.33 | 27.44 | 27.23 | 27.28 | 26.74 | -0.89% | 13,248 |
| May 27, 2025 | 27.80 | 27.82 | 27.52 | 27.52 | 26.98 | 0.54% | 9,418 |
| May 23, 2025 | 27.29 | 27.47 | 27.29 | 27.37 | 26.83 | 1.04% | 6,980 |
| May 22, 2025 | 27.01 | 27.20 | 26.80 | 27.09 | 26.56 | -0.77% | 22,900 |
| May 21, 2025 | 27.47 | 27.68 | 27.23 | 27.30 | 26.76 | 0.94% | 21,278 |
| May 20, 2025 | 27.06 | 27.25 | 26.87 | 27.05 | 26.51 | -0.02% | 12,180 |
| May 19, 2025 | 26.91 | 27.11 | 26.79 | 27.05 | 26.52 | 0.26% | 13,074 |
| May 16, 2025 | 26.83 | 26.98 | 26.82 | 26.98 | 26.45 | 1.47% | 5,973 |
| May 15, 2025 | 26.48 | 26.65 | 26.45 | 26.59 | 26.07 | 0.95% | 3,301 |
| May 14, 2025 | 26.41 | 26.50 | 26.32 | 26.34 | 25.82 | 0.07% | 12,433 |
| May 13, 2025 | 26.07 | 26.32 | 26.07 | 26.32 | 25.80 | 1.46% | 3,784 |
| May 12, 2025 | 26.03 | 26.03 | 25.84 | 25.94 | 25.43 | 0.10% | 6,383 |
| May 9, 2025 | 26.00 | 26.00 | 25.83 | 25.92 | 25.41 | 0.33% | 3,618 |
| May 8, 2025 | 26.17 | 26.17 | 25.83 | 25.83 | 25.32 | -0.94% | 13,170 |
| May 7, 2025 | 26.00 | 26.18 | 26.00 | 26.08 | 25.56 | -0.06% | 12,913 |
| May 6, 2025 | 26.04 | 26.16 | 25.97 | 26.09 | 25.58 | 0.35% | 4,432 |
| May 5, 2025 | 26.01 | 26.04 | 25.84 | 26.00 | 25.49 | -0.12% | 11,836 |
| May 2, 2025 | 26.03 | 26.03 | 25.71 | 26.03 | 25.52 | 2.32% | 8,269 |
| May 1, 2025 | 25.75 | 25.75 | 25.43 | 25.44 | 24.94 | -0.47% | 5,923 |
| Apr 30, 2025 | 25.47 | 25.63 | 25.42 | 25.56 | 25.06 | 0.16% | 10,630 |
| Apr 29, 2025 | 25.42 | 25.55 | 25.35 | 25.52 | 25.02 | 0.47% | 7,621 |
| Apr 28, 2025 | 25.16 | 25.41 | 25.16 | 25.40 | 24.90 | 1.48% | 20,215 |
| Apr 25, 2025 | 24.98 | 25.16 | 24.92 | 25.03 | 24.54 | -0.52% | 20,181 |
| Apr 24, 2025 | 25.03 | 25.16 | 25.00 | 25.16 | 24.67 | 1.86% | 7,955 |
| Apr 23, 2025 | 25.10 | 25.28 | 24.70 | 24.70 | 24.22 | -0.59% | 28,124 |
| Apr 22, 2025 | 24.62 | 25.16 | 24.62 | 24.85 | 24.36 | 0.75% | 12,134 |
| Apr 21, 2025 | 24.82 | 24.82 | 24.39 | 24.66 | 24.18 | -0.20% | 21,112 |
| Apr 17, 2025 | 24.55 | 24.85 | 24.51 | 24.71 | 24.23 | 1.27% | 6,435 |
| Apr 16, 2025 | 24.42 | 24.57 | 24.32 | 24.40 | 23.92 | -0.04% | 13,074 |