iShares MSCI Norway ETF (ENOR)
BATS: ENOR · Real-Time Price · USD
27.75
-0.09 (-0.34%)
At close: Aug 15, 2025, 4:00 PM
27.75
0.00 (0.00%)
After-hours: Aug 15, 2025, 8:00 PM EDT
ENOR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 27.83 | 27.89 | 27.70 | 27.75 | 27.75 | -0.33% | 5,448 |
| Aug 14, 2025 | 27.62 | 27.84 | 27.62 | 27.84 | 27.84 | 0.77% | 3,978 |
| Aug 13, 2025 | 27.60 | 27.64 | 27.52 | 27.63 | 27.63 | 0.09% | 5,925 |
| Aug 12, 2025 | 27.50 | 27.63 | 27.50 | 27.60 | 27.60 | 1.20% | 3,651 |
| Aug 11, 2025 | 27.42 | 27.42 | 27.17 | 27.28 | 27.28 | -0.55% | 6,722 |
| Aug 8, 2025 | 27.62 | 27.62 | 27.33 | 27.43 | 27.43 | -0.13% | 3,673 |
| Aug 7, 2025 | 27.48 | 27.56 | 27.40 | 27.46 | 27.46 | -0.25% | 12,131 |
| Aug 6, 2025 | 27.54 | 27.59 | 27.45 | 27.53 | 27.53 | -0.05% | 6,677 |
| Aug 5, 2025 | 27.42 | 27.54 | 27.29 | 27.54 | 27.54 | 0.57% | 18,939 |
| Aug 4, 2025 | 27.26 | 27.39 | 27.26 | 27.39 | 27.39 | 1.04% | 2,340 |
| Aug 1, 2025 | 27.34 | 27.34 | 27.00 | 27.11 | 27.11 | -0.20% | 4,298 |
| Jul 31, 2025 | 27.30 | 27.30 | 27.16 | 27.16 | 27.16 | -0.06% | 1,736 |
| Jul 30, 2025 | 27.37 | 27.43 | 27.07 | 27.18 | 27.18 | -1.91% | 10,170 |
| Jul 29, 2025 | 27.62 | 27.71 | 27.56 | 27.71 | 27.71 | 0.04% | 7,223 |
| Jul 28, 2025 | 27.71 | 27.81 | 27.54 | 27.69 | 27.69 | 0.05% | 14,070 |
| Jul 25, 2025 | 27.72 | 27.74 | 27.53 | 27.68 | 27.68 | -0.69% | 4,770 |
| Jul 24, 2025 | 27.99 | 27.99 | 27.87 | 27.87 | 27.87 | -0.89% | 9,916 |
| Jul 23, 2025 | 27.82 | 28.13 | 27.73 | 28.12 | 28.12 | 1.15% | 10,061 |
| Jul 22, 2025 | 27.53 | 27.80 | 27.53 | 27.80 | 27.80 | 1.68% | 2,293 |
| Jul 21, 2025 | 27.37 | 27.54 | 27.34 | 27.34 | 27.34 | -0.65% | 24,352 |
| Jul 18, 2025 | 27.61 | 27.69 | 27.50 | 27.52 | 27.52 | 1.36% | 31,023 |
| Jul 17, 2025 | 27.16 | 27.22 | 27.04 | 27.15 | 27.15 | -1.13% | 13,399 |
| Jul 16, 2025 | 27.29 | 27.46 | 27.11 | 27.46 | 27.46 | 0.05% | 10,982 |
| Jul 15, 2025 | 27.83 | 27.83 | 27.40 | 27.45 | 27.45 | -1.72% | 9,393 |
| Jul 14, 2025 | 28.05 | 28.07 | 27.93 | 27.93 | 27.93 | 0.10% | 3,021 |
| Jul 11, 2025 | 27.92 | 27.98 | 27.79 | 27.90 | 27.90 | -0.81% | 7,807 |
| Jul 10, 2025 | 28.08 | 28.15 | 28.00 | 28.13 | 28.13 | 0.20% | 17,496 |
| Jul 9, 2025 | 28.04 | 28.11 | 27.90 | 28.07 | 28.07 | -0.46% | 8,544 |
| Jul 8, 2025 | 28.02 | 28.25 | 27.99 | 28.20 | 28.20 | 0.86% | 7,036 |
| Jul 7, 2025 | 28.14 | 28.14 | 27.90 | 27.96 | 27.96 | -0.78% | 19,466 |
| Jul 3, 2025 | 28.17 | 28.19 | 28.10 | 28.18 | 28.18 | 0.25% | 1,794 |
| Jul 2, 2025 | 27.82 | 28.15 | 27.80 | 28.11 | 28.11 | 1.33% | 17,921 |
| Jul 1, 2025 | 27.87 | 27.89 | 27.70 | 27.74 | 27.74 | -0.47% | 16,622 |
| Jun 30, 2025 | 27.87 | 27.91 | 27.76 | 27.87 | 27.87 | - | 7,644 |
| 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 |