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
2022-12-30 24.45 24.62 24.42 24.56 0.0M
2022-12-29 24.56 24.64 24.55 24.56 0.0M
2022-12-28 24.87 24.87 24.33 24.33 0.0M
2022-12-27 24.77 24.83 24.65 24.74 0.0M
2022-12-23 24.56 24.68 24.47 24.65 0.0M
2022-12-22 24.61 24.61 24.30 24.51 0.0M
2022-12-21 24.67 24.82 24.65 24.81 0.0M
2022-12-20 24.08 24.32 24.06 24.22 0.0M
2022-12-19 24.36 24.36 24.02 24.09 0.0M
2022-12-16 24.15 24.28 24.04 24.17 0.1M
2022-12-15 24.79 24.80 24.41 24.45 0.0M
2022-12-14 25.06 25.07 24.77 24.90 0.0M
2022-12-13 25.12 25.31 24.93 25.06 0.0M
2022-12-12 24.39 24.59 24.39 24.58 0.0M
2022-12-09 24.45 24.60 24.42 24.42 0.0M
2022-12-08 24.32 24.44 24.32 24.36 0.0M
2022-12-07 24.01 24.32 24.01 24.17 0.0M
2022-12-06 24.70 24.70 24.40 24.45 0.1M
2022-12-05 25.46 25.58 24.80 24.94 0.1M
2022-12-02 25.26 25.39 25.18 25.32 0.0M
2022-12-01 25.86 25.86 25.64 25.71 0.1M
2022-11-30 25.25 25.67 25.10 25.53 0.0M
2022-11-29 24.92 25.08 24.86 24.91 0.0M
2022-11-28 24.63 24.77 24.46 24.51 0.0M
2022-11-25 25.26 25.26 25.23 25.23 0.0M
2022-11-23 24.56 24.78 24.56 24.78 0.0M
2022-11-22 24.01 24.31 24.01 24.31 0.0M
2022-11-21 23.49 23.59 23.32 23.57 0.0M
2022-11-18 23.79 23.84 23.65 23.81 0.0M
2022-11-17 23.90 24.14 23.82 24.14 0.0M
2022-11-16 24.60 24.69 24.29 24.43 0.0M
2022-11-15 24.76 24.81 24.38 24.60 0.0M
2022-11-14 24.44 24.57 24.34 24.34 0.0M
2022-11-11 24.55 24.83 24.55 24.76 0.0M
2022-11-10 23.74 24.19 23.68 24.19 0.1M
2022-11-09 23.64 23.69 23.19 23.19 0.0M
2022-11-08 23.79 24.10 23.79 23.97 0.0M
2022-11-07 23.95 24.10 23.89 24.06 0.0M
2022-11-04 23.92 23.99 23.66 23.93 0.1M
2022-11-03 22.83 23.05 22.76 22.99 0.0M
2022-11-02 23.43 23.75 23.06 23.06 0.1M
2022-11-01 23.55 23.67 23.55 23.63 0.0M
2022-10-31 22.94 23.18 22.94 23.16 0.1M
2022-10-28 23.27 23.28 22.96 23.26 0.0M
2022-10-27 23.17 23.28 23.06 23.06 0.0M
2022-10-26 22.86 23.16 22.83 23.04 0.0M
2022-10-25 22.11 22.57 22.11 22.57 0.0M
2022-10-24 22.10 22.26 22.07 22.21 0.0M
2022-10-21 21.82 22.27 21.82 22.25 0.0M
2022-10-20 22.02 22.17 21.82 21.88 0.0M
2022-10-19 22.00 22.00 21.80 21.90 0.0M
2022-10-18 22.12 22.14 21.88 21.98 0.0M
2022-10-17 21.98 22.00 21.88 21.88 0.0M
2022-10-14 21.46 21.54 21.28 21.31 0.0M
2022-10-13 21.44 22.29 21.44 22.18 0.0M
2022-10-12 21.18 21.27 21.13 21.20 0.0M
2022-10-11 21.38 21.73 21.29 21.36 0.1M
2022-10-10 21.86 21.95 21.73 21.77 0.1M
2022-10-07 21.77 21.92 21.58 21.58 0.1M
2022-10-06 21.99 22.00 21.78 21.83 0.0M
2022-10-05 22.03 22.46 21.89 22.27 0.1M
2022-10-04 22.24 22.56 22.24 22.56 0.0M
2022-10-03 21.47 21.82 21.47 21.80 0.0M
2022-09-30 20.92 21.06 20.80 20.80 0.0M
2022-09-29 20.97 20.97 20.59 20.87 0.0M
2022-09-28 20.88 21.47 20.82 21.43 0.0M
2022-09-27 21.63 21.78 21.47 21.59 0.0M
2022-09-26 21.50 21.65 21.12 21.18 0.1M
2022-09-23 22.25 22.25 21.69 21.85 0.0M
2022-09-22 23.19 23.19 23.04 23.11 0.0M
2022-09-21 23.53 23.55 23.20 23.20 0.0M
2022-09-20 23.26 23.35 23.14 23.33 0.0M
2022-09-19 23.11 23.75 23.11 23.74 0.0M
2022-09-16 23.94 23.94 23.72 23.94 0.0M
2022-09-15 24.47 24.47 24.39 24.41 0.0M
2022-09-14 24.84 24.92 24.72 24.82 0.0M
2022-09-13 25.03 25.28 24.60 24.70 0.0M
2022-09-12 25.40 25.65 25.40 25.52 0.0M
2022-09-09 25.16 25.21 25.16 25.21 0.0M
2022-09-08 24.10 24.52 24.10 24.48 0.0M
2022-09-07 24.33 24.56 24.33 24.56 0.0M
2022-09-06 25.31 25.31 24.93 24.95 0.0M
2022-09-02 25.64 25.77 25.27 25.38 0.0M
2022-09-01 25.46 25.46 25.25 25.39 0.0M
2022-08-31 25.72 25.96 25.68 25.77 0.0M
2022-08-30 26.62 26.62 26.02 26.15 0.0M
2022-08-29 26.45 26.78 26.45 26.63 0.0M
2022-08-26 27.30 27.48 26.68 26.68 0.0M
2022-08-25 27.36 27.47 27.20 27.47 0.0M
2022-08-24 27.20 27.33 27.16 27.27 0.0M
2022-08-23 26.76 27.22 26.76 27.06 0.0M
2022-08-22 26.59 26.61 26.37 26.48 0.1M
2022-08-19 26.73 26.78 26.56 26.68 0.0M
2022-08-18 26.87 26.95 26.85 26.89 0.0M
2022-08-17 26.50 26.82 26.50 26.71 0.0M
2022-08-16 26.91 26.99 26.88 26.91 0.0M
2022-08-15 26.53 26.81 26.53 26.78 0.0M
2022-08-12 27.25 27.39 27.12 27.36 0.0M
2022-08-11 27.48 27.48 27.32 27.32 0.0M
2022-08-10 27.01 27.18 27.01 27.15 0.0M
2022-08-09 26.60 26.68 26.48 26.50 0.0M
2022-08-08 26.33 26.38 26.25 26.27 0.0M
2022-08-05 26.19 26.24 26.06 26.22 0.0M
2022-08-04 26.23 26.23 26.09 26.12 0.0M
2022-08-03 26.47 26.53 26.38 26.53 0.0M
2022-08-02 26.54 26.57 26.29 26.29 0.0M
2022-08-01 26.60 26.75 26.49 26.61 0.0M
2022-07-29 26.46 26.97 26.44 26.97 0.1M
2022-07-28 26.02 26.20 25.76 26.20 0.0M
2022-07-27 25.58 26.01 25.47 25.96 0.0M
2022-07-26 25.21 25.31 25.13 25.17 0.0M
2022-07-25 25.08 25.31 25.05 25.24 0.0M
2022-07-22 25.05 25.10 24.71 24.81 0.0M
2022-07-21 24.52 24.73 24.45 24.73 0.0M
2022-07-20 25.04 25.09 24.84 24.93 0.0M
2022-07-19 24.89 24.97 24.89 24.97 0.0M
2022-07-18 24.48 24.48 24.22 24.24 0.0M
2022-07-15 23.38 23.66 23.38 23.66 0.0M
2022-07-14 23.26 23.45 22.99 23.43 0.0M
2022-07-13 23.61 24.25 23.61 24.13 0.0M
2022-07-12 24.13 24.26 24.05 24.05 0.0M
2022-07-11 24.24 24.42 24.23 24.23 0.0M
2022-07-08 24.41 24.41 24.40 24.41 0.0M
2022-07-07 24.49 24.61 24.46 24.56 0.0M
2022-07-06 23.88 23.88 23.55 23.76 0.0M
2022-07-05 24.13 24.18 23.74 24.18 0.1M
2022-07-01 24.41 24.55 24.15 24.53 0.0M
2022-06-30 24.75 24.85 24.42 24.78 0.0M
2022-06-29 25.29 25.33 24.96 24.96 0.0M
2022-06-28 25.59 25.62 25.26 25.30 0.0M
2022-06-27 24.88 25.17 24.85 25.10 0.0M
2022-06-24 24.50 24.50 24.47 24.47 0.0M
2022-06-23 24.09 24.09 23.72 24.00 0.0M
2022-06-22 24.33 24.42 24.24 24.29 0.0M
2022-06-21 25.40 25.40 25.10 25.16 0.0M
2022-06-17 24.97 24.98 24.47 24.62 0.0M
2022-06-16 24.69 24.86 24.50 24.62 0.0M
2022-06-15 25.39 25.59 25.23 25.59 0.0M
2022-06-14 25.16 25.39 24.80 24.96 0.0M
2022-06-13 25.44 25.53 24.94 25.04 0.0M
2022-06-10 26.56 26.56 26.32 26.36 0.0M
2022-06-09 27.62 27.62 27.00 27.00 0.0M
2022-06-08 28.53 28.61 28.34 28.39 0.0M
2022-06-07 28.58 28.79 28.55 28.79 0.0M
2022-06-06 29.00 29.02 28.73 28.76 0.0M
2022-06-03 28.60 28.72 28.50 28.56 0.1M
2022-06-02 28.59 29.02 28.59 29.01 0.0M
2022-06-01 29.05 29.05 28.28 28.37 0.5M
2022-05-31 29.15 29.26 29.02 29.03 0.0M
2022-05-27 28.64 28.89 28.64 28.89 0.0M
2022-05-26 28.17 28.62 28.16 28.59 0.0M
2022-05-25 27.91 28.21 27.91 28.17 0.0M
2022-05-24 27.80 27.90 27.59 27.90 0.0M
2022-05-23 27.53 27.84 27.45 27.79 0.0M
2022-05-20 27.24 27.24 26.58 26.90 0.0M
2022-05-19 26.48 27.13 26.48 26.99 0.0M
2022-05-18 26.87 26.93 26.37 26.37 0.0M
2022-05-17 27.07 27.25 26.92 27.25 0.0M
2022-05-16 26.45 26.76 26.35 26.66 0.0M
2022-05-13 26.46 26.61 26.37 26.58 0.0M
2022-05-12 25.77 25.91 25.45 25.73 0.0M
2022-05-11 26.26 26.54 25.88 25.88 0.0M
2022-05-10 26.06 26.09 25.60 25.89 0.0M
2022-05-09 26.63 26.63 25.68 25.85 0.0M
2022-05-06 27.68 27.68 27.20 27.44 0.0M
2022-05-05 28.26 28.26 27.38 27.69 0.0M
2022-05-04 28.56 28.94 28.14 28.93 0.0M
2022-05-03 28.20 28.20 28.03 28.16 0.1M
2022-05-02 27.63 27.79 27.42 27.70 0.3M
2022-04-29 28.74 28.74 28.00 28.04 0.0M
2022-04-28 28.41 28.57 28.17 28.54 0.0M
2022-04-27 28.40 28.72 28.38 28.61 0.0M
2022-04-26 28.77 28.77 28.47 28.60 0.0M
2022-04-25 29.16 29.16 28.54 28.97 0.0M
2022-04-22 30.44 30.52 30.08 30.09 0.0M
2022-04-21 31.28 31.28 30.55 30.59 0.0M
2022-04-20 31.20 31.27 31.10 31.20 0.0M
2022-04-19 31.05 31.21 31.04 31.14 0.1M
2022-04-18 30.94 31.15 30.94 31.06 0.0M
2022-04-14 31.41 31.42 31.20 31.34 0.0M
2022-04-13 30.97 31.37 30.97 31.37 0.0M
2022-04-12 30.94 31.02 30.65 30.65 0.0M
2022-04-11 30.88 30.91 30.54 30.54 0.0M
2022-04-08 31.05 31.54 31.05 31.38 0.0M
2022-04-07 30.50 30.60 30.12 30.60 0.0M
2022-04-06 30.67 30.72 30.34 30.54 0.0M
2022-04-05 31.09 31.30 30.78 30.82 0.1M
2022-04-04 31.34 31.34 31.01 31.04 0.0M
2022-04-01 30.79 31.09 30.79 31.09 0.0M
2022-03-31 31.03 31.03 30.36 30.41 0.0M
2022-03-30 31.60 31.80 31.54 31.65 0.0M
2022-03-29 30.83 31.00 30.72 31.00 0.0M
2022-03-28 31.07 31.07 30.78 31.00 0.0M
2022-03-25 31.14 31.37 31.14 31.37 0.0M
2022-03-24 31.00 31.18 30.86 31.08 0.0M
2022-03-23 30.77 31.02 30.77 30.93 0.0M
2022-03-22 31.05 31.05 30.81 30.91 0.0M
2022-03-21 30.64 30.83 30.48 30.62 0.0M
2022-03-18 29.91 30.30 29.91 30.27 0.0M
2022-03-17 29.42 30.03 29.42 29.99 0.0M
2022-03-16 29.11 29.28 28.64 29.28 0.0M
2022-03-15 28.15 28.28 27.86 28.23 0.1M
2022-03-14 28.24 28.45 28.04 28.20 0.0M
2022-03-11 28.61 28.61 28.19 28.19 0.0M
2022-03-10 28.39 28.41 28.16 28.22 0.0M
2022-03-09 28.35 28.86 28.28 28.55 0.2M
2022-03-08 28.11 28.62 27.89 28.01 0.0M
2022-03-07 27.86 28.06 27.20 27.38 0.1M
2022-03-04 28.19 28.42 28.06 28.39 0.0M
2022-03-03 29.06 29.12 28.63 28.73 0.0M
2022-03-02 29.48 29.73 29.39 29.65 0.1M
2022-03-01 29.44 29.61 28.73 28.98 0.1M
2022-02-28 28.79 29.43 28.79 29.09 0.0M
2022-02-25 28.66 29.02 28.63 29.01 0.1M
2022-02-24 27.53 28.22 27.53 28.15 0.0M
2022-02-23 28.73 28.73 28.34 28.41 0.0M
2022-02-22 28.38 28.38 27.94 28.24 0.1M
2022-02-18 28.26 28.39 28.13 28.27 0.0M
2022-02-17 28.77 28.81 28.55 28.61 0.0M
2022-02-16 28.82 29.18 28.82 29.05 0.0M
2022-02-15 28.73 28.89 28.50 28.88 0.0M
2022-02-14 29.00 29.04 28.63 28.89 0.1M
2022-02-11 29.30 29.62 28.97 29.04 0.0M
2022-02-10 29.31 29.58 29.08 29.10 0.0M
2022-02-09 29.32 29.40 29.27 29.38 0.0M
2022-02-08 29.05 29.09 28.86 29.08 0.0M
2022-02-07 29.41 29.48 29.29 29.35 0.0M
2022-02-04 29.01 29.21 28.95 29.11 0.0M
2022-02-03 29.06 29.15 28.96 29.02 0.0M
2022-02-02 29.32 29.38 29.16 29.30 0.0M
2022-02-01 28.82 29.06 28.78 29.02 0.3M
2022-01-31 28.28 28.55 28.19 28.48 0.0M
2022-01-28 27.89 28.20 27.79 28.20 0.0M
2022-01-27 28.24 28.49 28.04 28.18 0.0M
2022-01-26 28.62 28.78 27.99 28.21 0.0M
2022-01-25 27.53 28.14 27.32 28.01 0.1M
2022-01-24 27.43 27.84 26.91 27.83 0.0M
2022-01-21 28.84 28.88 28.47 28.52 0.1M
2022-01-20 29.54 29.68 29.20 29.20 0.1M
2022-01-19 29.68 29.68 29.47 29.47 0.0M
2022-01-18 29.69 29.74 29.47 29.59 0.0M
2022-01-14 30.01 30.18 29.81 29.97 0.0M
2022-01-13 30.24 30.25 29.94 29.94 0.0M
2022-01-12 30.06 30.19 29.98 30.17 0.0M
2022-01-11 29.19 29.60 29.09 29.58 0.0M
2022-01-10 29.00 29.07 28.76 29.06 0.1M
2022-01-07 29.35 29.52 29.35 29.51 0.0M
2022-01-06 29.16 29.25 29.09 29.18 0.0M
2022-01-05 29.89 29.89 29.36 29.36 0.0M
2022-01-04 29.60 29.60 29.44 29.45 0.0M
2022-01-03 29.28 29.49 29.28 29.43 0.1M