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

36.40

-0.31 (-0.84%)

After-hours: Apr 28, 2026, 8:00 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
Feb 13, 2026	33.06	33.33	33.02	33.22	33.22	0.58%	22,648
Feb 12, 2026	33.75	33.75	32.89	33.03	33.03	-1.61%	18,307
Feb 11, 2026	33.59	33.60	33.25	33.57	33.57	1.11%	22,835
Feb 10, 2026	33.33	33.47	33.09	33.20	33.20	0.15%	31,965
Feb 9, 2026	32.87	33.19	32.86	33.15	33.15	1.29%	60,136
Feb 6, 2026	32.08	32.73	32.08	32.73	32.73	4.31%	52,746
Feb 5, 2026	31.24	31.46	31.09	31.38	31.38	-0.64%	19,662
Feb 4, 2026	31.77	31.83	31.35	31.58	31.58	-0.32%	18,102
Feb 3, 2026	31.29	31.70	31.29	31.68	31.68	1.03%	10,429
Feb 2, 2026	31.40	31.43	31.23	31.36	31.36	-0.96%	14,610
Jan 30, 2026	31.86	31.86	31.39	31.66	31.66	-0.91%	10,512
Jan 29, 2026	32.25	32.26	31.54	31.96	31.95	1.05%	23,946
Jan 28, 2026	31.65	31.65	31.31	31.62	31.62	0.01%	20,300
Jan 27, 2026	31.18	31.65	31.18	31.62	31.62	2.38%	28,144
Jan 26, 2026	31.01	31.01	30.84	30.89	30.89	0.16%	46,980
Jan 23, 2026	30.57	30.86	30.57	30.84	30.83	1.34%	19,401
Jan 22, 2026	30.58	30.58	30.10	30.43	30.43	0.42%	28,935
Jan 21, 2026	29.98	30.45	29.91	30.30	30.30	2.45%	6,965
Jan 20, 2026	29.58	29.96	29.57	29.57	29.57	-1.85%	9,983
Jan 16, 2026	29.90	30.13	29.84	30.13	30.13	2.38%	4,736
Jan 15, 2026	29.68	29.68	29.43	29.43	29.43	-0.84%	11,711
Jan 14, 2026	29.56	29.75	29.56	29.68	29.68	0.61%	6,742
Jan 13, 2026	29.39	29.58	29.39	29.50	29.50	0.72%	9,643
Jan 12, 2026	29.24	29.37	29.22	29.29	29.29	0.38%	9,041
Jan 9, 2026	28.99	29.20	28.98	29.18	29.18	0.67%	9,936
Jan 8, 2026	28.81	28.99	28.75	28.99	28.99	0.30%	6,130
Jan 7, 2026	28.93	28.95	28.78	28.90	28.90	-0.80%	11,631
Jan 6, 2026	29.19	29.22	29.13	29.13	29.13	-0.30%	5,501
Jan 5, 2026	29.06	29.22	28.90	29.22	29.22	-0.43%	13,017
Jan 2, 2026	29.14	29.37	29.11	29.35	29.35	1.96%	6,549
Dec 31, 2025	28.85	28.85	28.78	28.78	28.78	-0.57%	741
Dec 30, 2025	29.08	29.12	28.95	28.95	28.95	0.10%	10,853
Dec 29, 2025	28.79	29.01	28.79	28.92	28.92	-0.15%	6,278
Dec 26, 2025	29.12	29.12	28.95	28.96	28.96	-0.10%	10,189
Dec 24, 2025	29.01	29.16	28.94	28.99	28.99	1.01%	10,363
Dec 23, 2025	28.70	28.78	28.65	28.70	28.70	0.89%	6,636
Dec 22, 2025	28.63	28.63	28.36	28.45	28.45	1.05%	18,681
Dec 19, 2025	28.26	28.33	28.15	28.15	28.15	0.59%	3,384
Dec 18, 2025	27.96	28.14	27.96	27.99	27.98	0.49%	5,945
Dec 17, 2025	27.93	27.98	27.85	27.85	27.85	-0.04%	4,125
Dec 16, 2025	27.89	27.89	27.73	27.86	27.86	-1.25%	5,163
Dec 15, 2025	28.24	28.34	28.18	28.21	27.93	0.40%	10,921
Dec 12, 2025	28.29	28.29	28.06	28.10	27.82	-0.89%	1,986
Dec 11, 2025	28.30	28.38	28.30	28.35	28.07	0.08%	4,121
Dec 10, 2025	27.97	28.33	27.84	28.33	28.05	1.08%	8,370
Dec 9, 2025	28.24	28.42	28.01	28.03	27.75	-0.09%	4,908
Dec 8, 2025	28.09	28.15	28.00	28.05	27.77	0.38%	8,081
Dec 5, 2025	28.19	28.19	27.95	27.95	27.67	0.05%	3,614
Dec 4, 2025	28.05	28.07	27.92	27.93	27.66	-0.19%	2,163
Dec 3, 2025	27.93	28.00	27.90	27.98	27.71	1.39%	5,651