iShares MSCI Norway ETF (ENOR) Historical Stock Data
23.62 ↑0.34 (1.44%)
As of May 2, 2024, 1:06pm EST.
Historical Data
In the past 30 trading days, ENOR is down -0.05% a day on average. There have been 15 days where iShares MSCI Norway ETF closed green and 15 days where ENOR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-01 | 23.26 | 23.28 | ↑$0.02 (0.10%) | 23.26 | 23.64 | 3.44K |
| 2024-04-30 | 23.59 | 23.36 | ↓$0.24 (-1.00%) | 23.36 | 23.59 | 2.77K |
| 2024-04-29 | 23.70 | 23.72 | ↑$0.02 (0.08%) | 23.66 | 23.77 | 1.33K |
| 2024-04-26 | 23.68 | 23.68 | ↑$0.00 (0.01%) | 23.68 | 23.68 | 1.76K |
| 2024-04-25 | 23.86 | 23.86 | ↑$0.00 (0.00%) | 23.86 | 23.86 | 1.14K |
| 2024-04-24 | 23.44 | 23.42 | ↓$0.02 (-0.09%) | 23.35 | 23.49 | 33.40K |
| 2024-04-23 | 23.49 | 23.58 | ↑$0.09 (0.37%) | 23.49 | 23.61 | 725 |
| 2024-04-22 | 23.22 | 23.37 | ↑$0.15 (0.65%) | 23.22 | 23.40 | 1.39K |
| 2024-04-19 | 23.13 | 23.21 | ↑$0.08 (0.33%) | 23.13 | 23.37 | 7.20K |
| 2024-04-18 | 23.26 | 23.18 | ↓$0.08 (-0.36%) | 23.15 | 23.35 | 2.23K |
| 2024-04-17 | 23.44 | 23.35 | ↓$0.09 (-0.38%) | 23.32 | 23.44 | 3.71K |
| 2024-04-16 | 23.49 | 23.45 | ↓$0.04 (-0.16%) | 23.36 | 23.52 | 11.55K |
| 2024-04-15 | 23.88 | 23.63 | ↓$0.25 (-1.05%) | 23.57 | 23.88 | 10.71K |
| 2024-04-12 | 24.11 | 23.97 | ↓$0.14 (-0.59%) | 23.95 | 24.15 | 3.94K |
| 2024-04-11 | 24.19 | 24.27 | ↑$0.08 (0.33%) | 23.91 | 24.27 | 35.25K |
| 2024-04-10 | 23.94 | 23.99 | ↑$0.05 (0.21%) | 23.88 | 24.02 | 1.75K |
| 2024-04-09 | 24.30 | 24.16 | ↓$0.14 (-0.58%) | 24.08 | 24.31 | 3.39K |
| 2024-04-08 | 24.25 | 24.22 | ↓$0.04 (-0.14%) | 24.15 | 24.35 | 3.88K |
| 2024-04-05 | 24.08 | 24.15 | ↑$0.07 (0.31%) | 24.08 | 24.19 | 2.22K |
| 2024-04-04 | 24.14 | 23.87 | ↓$0.27 (-1.14%) | 23.87 | 24.17 | 6.77K |
| 2024-04-03 | 23.80 | 24.05 | ↑$0.25 (1.05%) | 23.79 | 24.06 | 6.19K |
| 2024-04-02 | 23.61 | 23.73 | ↑$0.12 (0.53%) | 23.61 | 23.73 | 4.96K |
| 2024-04-01 | 23.51 | 23.48 | ↓$0.03 (-0.13%) | 23.40 | 23.51 | 2.22K |
| 2024-03-28 | 23.67 | 23.49 | ↓$0.18 (-0.75%) | 23.49 | 23.67 | 3.26K |
| 2024-03-27 | 23.58 | 23.62 | ↑$0.04 (0.17%) | 23.50 | 23.62 | 801 |
| 2024-03-26 | 23.54 | 23.46 | ↓$0.08 (-0.35%) | 23.46 | 23.54 | 565 |
| 2024-03-25 | 23.68 | 23.60 | ↓$0.08 (-0.34%) | 23.60 | 23.68 | 1.65K |
| 2024-03-22 | 23.55 | 23.50 | ↓$0.05 (-0.23%) | 23.50 | 23.55 | 1.28K |
| 2024-03-21 | 23.53 | 23.54 | ↑$0.01 (0.05%) | 23.53 | 23.58 | 3.04K |
| 2024-03-20 | 23.37 | 23.76 | ↑$0.38 (1.65%) | 23.37 | 23.76 | 536 |
Create an account or log in to view more rows.
$ENOR Good night bears!
$ENOR just fucking go already jeesh
$ENOR it begins tomorrow
$ENOR Buy Buy Buy
$ENOR I bought the dip
$ENOR buy bitches
$ENOR super bullish
$ENOR I actually want the market pullback 5% is pretty crazy how this market keep going and going
$ENOR cup and handle!
$ENOR Ride this train. You won't regret.