iShares MSCI Norway ETF

ENOR
🏛️ usa →
28.98
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-26 28.74 29.04 28.74 28.98 0.0M
2025-09-25 28.76 28.77 28.53 28.60 0.0M
2025-09-24 28.94 29.01 28.92 28.98 0.0M
2025-09-23 28.99 29.06 28.96 28.96 0.0M
2025-09-22 28.58 28.90 28.58 28.86 0.0M
2025-09-19 28.80 28.90 28.60 28.61 0.0M
2025-09-18 29.05 29.05 28.94 28.98 0.0M
2025-09-17 29.23 29.25 29.00 29.07 0.0M
2025-09-16 29.30 29.40 29.26 29.40 0.0M
2025-09-15 29.32 29.37 29.23 29.33 0.0M
2025-09-12 28.99 28.99 28.87 28.98 0.0M
2025-09-11 28.89 29.12 28.88 29.12 0.0M
2025-09-10 28.82 28.84 28.79 28.84 0.0M
2025-09-09 28.37 28.46 28.37 28.44 0.0M
2025-09-08 28.22 28.25 28.16 28.25 0.0M
2025-09-05 27.93 28.01 27.89 27.98 0.0M
2025-09-04 27.97 28.03 27.97 27.97 0.0M
2025-09-03 28.03 28.03 27.86 27.86 0.0M
2025-09-02 28.09 28.18 28.00 28.09 0.0M
2025-08-29 28.43 28.43 28.29 28.29 0.0M
2025-08-28 28.25 28.25 28.08 28.14 0.0M
2025-08-27 28.09 28.28 27.99 28.22 0.0M
2025-08-26 28.27 28.39 28.23 28.35 0.0M
2025-08-25 28.62 28.62 28.24 28.28 0.0M
2025-08-22 28.33 28.70 28.33 28.69 0.0M
2025-08-21 28.13 28.25 28.13 28.24 0.0M
2025-08-20 27.81 27.81 27.74 27.77 0.0M
2025-08-19 27.55 27.64 27.44 27.49 0.0M
2025-08-18 27.77 27.84 27.61 27.83 0.0M
2025-08-15 27.83 27.89 27.70 27.75 0.0M
2025-08-14 27.62 27.84 27.62 27.84 0.0M
2025-08-13 27.60 27.64 27.52 27.63 0.0M
2025-08-12 27.50 27.63 27.50 27.60 0.0M
2025-08-11 27.42 27.42 27.17 27.28 0.0M
2025-08-08 27.62 27.62 27.33 27.43 0.0M
2025-08-07 27.48 27.56 27.40 27.46 0.0M
2025-08-06 27.54 27.59 27.45 27.53 0.0M
2025-08-05 27.42 27.54 27.29 27.54 0.0M
2025-08-04 27.26 27.39 27.26 27.39 0.0M
2025-08-01 27.34 27.34 27.00 27.11 0.0M
2025-07-31 27.30 27.30 27.16 27.16 0.0M
2025-07-30 27.37 27.43 27.07 27.18 0.0M
2025-07-29 27.62 27.71 27.56 27.71 0.0M
2025-07-28 27.71 27.81 27.54 27.69 0.0M
2025-07-25 27.72 27.74 27.53 27.68 0.0M
2025-07-24 27.99 27.99 27.87 27.87 0.0M
2025-07-23 27.82 28.13 27.73 28.12 0.0M
2025-07-22 27.53 27.80 27.53 27.80 0.0M
2025-07-21 27.37 27.54 27.34 27.34 0.0M
2025-07-18 27.61 27.69 27.50 27.52 0.0M
2025-07-17 27.16 27.22 27.04 27.15 0.0M
2025-07-16 27.29 27.46 27.11 27.46 0.0M
2025-07-15 27.83 27.83 27.40 27.45 0.0M
2025-07-14 28.05 28.07 27.93 27.93 0.0M
2025-07-11 27.92 27.98 27.79 27.90 0.0M
2025-07-10 28.08 28.15 28.00 28.13 0.0M
2025-07-09 28.04 28.11 27.90 28.07 0.0M
2025-07-08 28.02 28.25 27.99 28.20 0.0M
2025-07-07 28.14 28.14 27.90 27.96 0.0M
2025-07-03 28.17 28.19 28.10 28.18 0.0M
2025-07-02 27.82 28.15 27.80 28.11 0.0M
2025-07-01 27.87 27.89 27.70 27.74 0.0M
2025-06-30 27.87 27.91 27.76 27.87 0.0M
2025-06-27 27.89 27.89 27.70 27.87 0.0M
2025-06-26 27.57 27.73 27.55 27.72 0.0M
2025-06-25 27.44 27.44 27.32 27.36 0.0M
2025-06-24 27.70 27.71 27.48 27.54 0.2M
2025-06-23 28.05 28.20 27.88 28.08 0.0M
2025-06-20 28.53 28.53 28.09 28.14 0.0M
2025-06-18 28.71 28.71 28.53 28.53 0.0M
2025-06-17 28.77 28.93 28.59 28.60 0.0M
2025-06-16 28.82 28.94 28.47 28.57 0.0M
2025-06-13 29.00 29.28 28.94 29.25 0.0M
2025-06-12 28.75 28.94 28.75 28.88 0.0M
2025-06-11 28.35 28.57 28.22 28.44 0.2M
2025-06-10 28.71 28.71 28.15 28.20 0.0M
2025-06-09 28.09 28.18 27.96 28.14 0.0M
2025-06-06 27.98 28.01 27.90 27.90 0.0M
2025-06-05 28.06 28.17 27.91 27.94 0.0M
2025-06-04 27.80 27.93 27.70 27.80 0.1M
2025-06-03 27.64 27.76 27.49 27.69 0.0M
2025-06-02 27.75 27.99 27.63 27.98 0.0M
2025-05-30 27.49 27.52 27.07 27.23 0.0M
2025-05-29 27.40 27.52 27.30 27.44 0.0M
2025-05-28 27.33 27.44 27.23 27.28 0.0M
2025-05-27 27.80 27.82 27.52 27.52 0.0M
2025-05-23 27.29 27.47 27.29 27.37 0.0M
2025-05-22 27.01 27.20 26.80 27.09 0.0M
2025-05-21 27.47 27.68 27.23 27.30 0.0M
2025-05-20 27.06 27.25 26.87 27.05 0.0M
2025-05-19 26.91 27.11 26.79 27.05 0.0M
2025-05-16 26.83 26.98 26.82 26.98 0.0M
2025-05-15 26.48 26.65 26.45 26.59 0.0M
2025-05-14 26.41 26.50 26.32 26.34 0.0M
2025-05-13 26.07 26.32 26.07 26.32 0.0M
2025-05-12 26.03 26.03 25.84 25.94 0.0M
2025-05-09 26.00 26.00 25.83 25.92 0.0M
2025-05-08 26.17 26.17 25.83 25.83 0.0M
2025-05-07 26.00 26.18 26.00 26.08 0.0M
2025-05-06 26.04 26.16 25.97 26.09 0.0M
2025-05-05 26.01 26.04 25.84 26.00 0.0M
2025-05-02 26.03 26.03 25.71 26.03 0.0M
2025-05-01 25.75 25.75 25.43 25.44 0.0M
2025-04-30 25.47 25.63 25.42 25.56 0.0M
2025-04-29 25.42 25.55 25.35 25.52 0.0M
2025-04-28 25.16 25.41 25.16 25.40 0.0M
2025-04-25 24.98 25.16 24.92 25.03 0.0M
2025-04-24 25.03 25.16 25.00 25.16 0.0M
2025-04-23 25.10 25.28 24.70 24.70 0.0M
2025-04-22 24.62 25.16 24.62 24.85 0.0M
2025-04-21 24.82 24.82 24.39 24.66 0.0M
2025-04-17 24.55 24.85 24.51 24.71 0.0M
2025-04-16 24.42 24.57 24.32 24.40 0.0M
2025-04-15 24.47 24.48 24.36 24.41 0.0M
2025-04-14 24.24 24.38 24.00 24.25 0.0M
2025-04-11 23.47 24.17 23.38 24.15 0.0M
2025-04-10 24.00 24.06 22.64 23.13 0.1M
2025-04-09 22.23 24.52 21.95 24.33 0.1M
2025-04-08 22.98 22.98 21.91 22.09 0.0M
2025-04-07 22.05 22.97 21.79 22.10 0.0M
2025-04-04 23.75 23.77 22.83 22.90 0.1M
2025-04-03 25.46 25.59 25.27 25.27 0.0M
2025-04-02 25.73 25.90 25.73 25.90 0.0M
2025-04-01 25.95 26.07 25.95 26.02 0.0M
2025-03-31 25.63 25.99 25.61 25.95 0.0M
2025-03-28 26.09 26.09 25.81 25.82 0.0M
2025-03-27 26.16 26.19 26.11 26.11 0.0M
2025-03-26 26.16 26.28 25.97 26.03 0.0M
2025-03-25 26.43 26.43 26.15 26.24 0.0M
2025-03-24 26.04 26.16 26.00 26.06 0.0M
2025-03-21 26.02 26.07 25.97 26.06 0.0M
2025-03-20 25.80 26.12 25.75 26.09 0.0M
2025-03-19 26.12 26.32 26.06 26.25 0.0M
2025-03-18 25.92 26.17 25.89 26.09 0.0M
2025-03-17 25.66 26.06 25.66 25.98 0.0M
2025-03-14 25.14 25.34 25.14 25.34 0.0M
2025-03-13 24.78 24.96 24.78 24.79 0.0M
2025-03-12 24.77 24.81 24.59 24.78 0.0M
2025-03-11 24.78 24.85 24.50 24.71 0.0M
2025-03-10 24.68 24.68 24.31 24.45 0.0M
2025-03-07 24.47 24.72 24.47 24.72 0.0M
2025-03-06 24.26 24.38 24.05 24.12 0.0M
2025-03-05 23.92 24.21 23.92 24.21 0.0M
2025-03-04 23.46 23.88 23.46 23.82 0.0M
2025-03-03 24.20 24.23 23.82 23.87 0.0M
2025-02-28 23.55 23.73 23.53 23.73 0.0M
2025-02-27 23.80 23.80 23.58 23.58 0.0M
2025-02-26 24.02 24.03 23.90 23.90 0.0M
2025-02-25 24.10 24.17 24.09 24.12 0.0M
2025-02-24 24.00 24.08 24.00 24.02 0.0M
2025-02-21 24.11 24.11 23.88 23.92 0.0M
2025-02-20 23.88 23.95 23.88 23.95 0.0M
2025-02-19 23.94 24.01 23.88 23.88 0.0M
2025-02-18 23.81 23.89 23.80 23.89 0.0M
2025-02-14 23.91 23.96 23.80 23.81 0.0M
2025-02-13 23.38 23.61 23.33 23.61 0.0M
2025-02-12 23.42 23.51 23.33 23.47 0.0M
2025-02-11 23.84 24.04 23.84 23.97 0.0M
2025-02-10 23.69 23.84 23.66 23.84 0.0M
2025-02-07 23.54 23.54 23.53 23.53 0.0M
2025-02-06 23.99 23.99 23.80 23.87 0.0M
2025-02-05 23.92 24.06 23.89 24.02 0.0M
2025-02-04 23.63 23.98 23.63 23.98 0.0M
2025-02-03 23.34 23.55 23.34 23.47 0.0M
2025-01-31 23.96 24.00 23.79 23.81 0.0M
2025-01-30 24.00 24.12 24.00 24.04 0.0M
2025-01-29 23.74 23.91 23.74 23.85 0.0M
2025-01-28 23.72 23.78 23.64 23.77 0.0M
2025-01-27 23.58 23.70 23.54 23.70 0.0M
2025-01-24 23.78 23.84 23.60 23.70 0.0M
2025-01-23 23.68 23.84 23.67 23.76 0.0M
2025-01-22 23.53 23.58 23.47 23.47 0.0M
2025-01-21 23.22 23.49 23.21 23.46 0.0M
2025-01-17 23.16 23.28 23.16 23.23 0.0M
2025-01-16 23.24 23.33 23.22 23.26 0.0M
2025-01-15 23.37 23.40 23.31 23.36 0.0M
2025-01-14 22.98 23.03 22.93 23.01 0.0M
2025-01-13 22.76 22.94 22.76 22.94 0.0M
2025-01-10 23.06 23.06 22.78 22.81 0.0M
2025-01-08 22.80 22.93 22.80 22.87 0.0M
2025-01-07 23.03 23.04 22.89 22.89 0.0M
2025-01-06 23.00 23.07 22.88 22.88 0.0M
2025-01-03 22.89 22.91 22.74 22.91 0.0M
2025-01-02 22.76 22.85 22.63 22.75 0.0M