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
2023-12-29 24.36 24.42 24.35 24.37 0.0M
2023-12-28 24.41 24.41 24.17 24.20 0.0M
2023-12-27 24.49 24.58 24.42 24.52 0.0M
2023-12-26 23.72 24.35 23.72 24.22 0.0M
2023-12-22 23.99 23.99 23.94 23.99 0.0M
2023-12-21 23.75 23.84 23.68 23.84 0.0M
2023-12-20 23.82 23.82 23.54 23.54 0.0M
2023-12-19 24.37 24.41 24.36 24.38 0.2M
2023-12-18 24.31 24.31 24.18 24.25 0.0M
2023-12-15 23.85 23.89 23.82 23.89 0.0M
2023-12-14 23.81 24.05 23.81 23.90 0.0M
2023-12-13 22.70 23.21 22.63 23.16 0.0M
2023-12-12 22.66 22.71 22.62 22.71 0.0M
2023-12-11 22.82 22.88 22.78 22.86 0.0M
2023-12-08 22.87 22.88 22.82 22.85 0.0M
2023-12-07 22.78 22.87 22.72 22.82 0.0M
2023-12-06 22.82 22.82 22.66 22.66 0.0M
2023-12-05 22.89 22.89 22.83 22.85 0.0M
2023-12-04 23.13 23.13 22.93 22.99 0.0M
2023-12-01 23.45 23.67 23.45 23.62 0.0M
2023-11-30 23.37 23.37 23.28 23.28 0.0M
2023-11-29 23.44 23.53 23.35 23.45 0.0M
2023-11-28 23.51 23.67 23.50 23.62 0.0M
2023-11-27 23.64 23.76 23.64 23.76 0.0M
2023-11-24 23.60 23.74 23.60 23.72 0.0M
2023-11-22 23.01 23.17 23.01 23.17 0.0M
2023-11-21 23.34 23.39 23.30 23.31 0.0M
2023-11-20 23.49 23.59 23.46 23.55 0.0M
2023-11-17 23.01 23.21 23.01 23.21 0.0M
2023-11-16 22.86 22.90 22.59 22.66 0.0M
2023-11-15 23.22 23.36 23.22 23.33 0.0M
2023-11-14 22.81 23.19 22.81 23.13 0.0M
2023-11-13 22.47 22.69 22.47 22.68 0.0M
2023-11-10 22.43 22.53 22.32 22.53 0.0M
2023-11-09 22.44 22.46 22.23 22.23 0.0M
2023-11-08 22.16 22.16 22.00 22.06 0.1M
2023-11-07 21.94 22.01 21.88 21.93 0.0M
2023-11-06 22.73 22.73 22.58 22.60 0.0M
2023-11-03 22.57 22.59 22.50 22.59 0.0M
2023-11-02 22.45 22.56 22.45 22.56 0.0M
2023-11-01 22.28 22.31 22.09 22.31 0.0M
2023-10-31 22.20 22.31 22.20 22.30 0.0M
2023-10-30 22.35 22.35 22.12 22.21 0.0M
2023-10-27 22.09 22.09 21.87 21.89 0.0M
2023-10-26 21.67 21.77 21.67 21.76 0.0M
2023-10-25 21.93 21.93 21.86 21.86 0.0M
2023-10-24 21.92 22.03 21.92 22.03 0.0M
2023-10-23 21.98 22.05 21.93 21.93 0.0M
2023-10-20 22.42 22.42 22.27 22.28 0.0M
2023-10-19 22.70 22.84 22.68 22.77 0.0M
2023-10-18 23.14 23.14 23.01 23.01 0.0M
2023-10-17 23.09 23.34 23.09 23.29 0.0M
2023-10-16 23.38 23.38 23.30 23.38 0.0M
2023-10-13 23.20 23.28 23.20 23.28 0.0M
2023-10-12 23.36 23.36 23.09 23.15 0.0M
2023-10-11 23.18 23.23 23.18 23.23 0.0M
2023-10-10 23.20 23.32 23.20 23.30 0.0M
2023-10-09 22.83 23.16 22.83 23.16 0.0M
2023-10-06 22.30 22.65 22.30 22.56 0.0M
2023-10-05 22.07 22.32 22.07 22.29 0.0M
2023-10-04 22.35 22.35 22.04 22.20 0.0M
2023-10-03 22.53 22.53 22.34 22.48 0.0M
2023-10-02 23.14 23.18 22.96 23.00 0.0M
2023-09-29 23.65 23.65 23.37 23.37 0.0M
2023-09-28 23.46 23.50 23.37 23.40 0.0M
2023-09-27 23.42 23.43 23.38 23.43 0.0M
2023-09-26 23.02 23.13 22.97 22.98 0.0M
2023-09-25 23.14 23.25 23.14 23.20 0.0M
2023-09-22 23.65 23.66 23.43 23.44 0.0M
2023-09-21 23.36 23.42 23.26 23.26 0.0M
2023-09-20 23.72 23.84 23.49 23.49 0.0M
2023-09-19 23.60 23.62 23.54 23.55 0.0M
2023-09-18 23.38 23.47 23.34 23.37 0.0M
2023-09-15 23.54 23.54 23.41 23.42 0.0M
2023-09-14 23.57 23.57 23.57 23.57 0.0M
2023-09-13 23.09 23.18 23.09 23.11 0.0M
2023-09-12 23.21 23.34 23.21 23.27 0.0M
2023-09-11 23.32 23.35 23.22 23.31 0.1M
2023-09-08 23.13 23.16 23.03 23.08 0.0M
2023-09-07 22.85 22.97 22.84 22.95 0.0M
2023-09-06 23.04 23.04 22.98 23.02 0.0M
2023-09-05 23.30 23.30 23.03 23.07 0.0M
2023-09-01 23.36 23.36 23.00 23.10 0.0M
2023-08-31 23.06 23.06 22.81 22.95 0.0M
2023-08-30 23.13 23.13 22.98 23.02 0.0M
2023-08-29 22.83 23.10 22.83 23.05 0.0M
2023-08-28 22.65 22.71 22.57 22.68 0.0M
2023-08-25 22.35 22.57 22.35 22.52 0.0M
2023-08-24 22.40 22.40 22.27 22.27 0.0M
2023-08-23 22.45 22.71 22.36 22.68 0.0M
2023-08-22 22.79 22.79 22.62 22.67 0.2M
2023-08-21 22.95 22.95 22.78 22.91 0.0M
2023-08-18 22.66 22.84 22.66 22.80 0.0M
2023-08-17 23.17 23.18 23.00 23.00 0.0M
2023-08-16 23.25 23.25 22.96 22.96 0.0M
2023-08-15 23.31 23.31 23.10 23.11 0.0M
2023-08-14 23.31 23.48 23.31 23.46 0.0M
2023-08-11 23.51 23.61 23.45 23.52 0.0M
2023-08-10 23.95 23.95 23.63 23.67 0.0M
2023-08-09 23.89 23.97 23.77 23.90 0.0M
2023-08-08 23.18 23.48 23.02 23.45 0.0M
2023-08-07 23.79 23.79 23.63 23.75 0.0M
2023-08-04 23.80 24.05 23.77 23.77 0.0M
2023-08-03 23.45 23.60 23.30 23.53 0.0M
2023-08-02 23.56 23.56 23.27 23.32 0.0M
2023-08-01 23.85 23.87 23.68 23.77 0.1M
2023-07-31 23.93 24.06 23.93 23.96 0.0M
2023-07-28 23.61 23.71 23.54 23.58 0.0M
2023-07-27 23.94 23.94 23.58 23.58 0.0M
2023-07-26 23.63 23.86 23.54 23.77 0.0M
2023-07-25 23.83 24.05 23.83 23.99 0.0M
2023-07-24 23.79 24.06 23.79 23.98 0.0M
2023-07-21 23.78 23.86 23.75 23.83 0.0M
2023-07-20 23.84 23.84 23.60 23.64 0.0M
2023-07-19 23.42 23.56 23.41 23.41 0.0M
2023-07-18 23.12 23.35 23.12 23.35 0.0M
2023-07-17 23.01 23.08 22.94 23.08 0.0M
2023-07-14 23.33 23.38 23.17 23.20 0.0M
2023-07-13 23.57 23.77 23.53 23.77 0.0M
2023-07-12 23.25 23.45 23.25 23.44 0.0M
2023-07-11 22.55 22.79 22.55 22.79 0.0M
2023-07-10 22.14 22.32 22.14 22.32 0.0M
2023-07-07 21.81 22.07 21.81 22.06 0.0M
2023-07-06 21.97 21.97 21.61 21.72 0.0M
2023-07-05 22.42 22.42 22.18 22.18 0.0M
2023-07-03 22.28 22.36 22.27 22.33 0.0M
2023-06-30 22.10 22.20 22.02 22.10 0.2M
2023-06-29 21.73 21.87 21.73 21.82 0.0M
2023-06-28 21.56 21.75 21.50 21.75 0.0M
2023-06-27 21.55 21.58 21.55 21.58 0.0M
2023-06-26 21.59 21.75 21.59 21.65 0.0M
2023-06-23 21.44 21.52 21.38 21.46 0.0M
2023-06-22 22.27 22.27 22.11 22.11 0.0M
2023-06-21 22.20 22.39 22.20 22.38 0.0M
2023-06-20 22.46 22.46 22.27 22.46 0.0M
2023-06-16 23.04 23.04 22.79 22.85 0.0M
2023-06-15 22.80 23.02 22.80 23.01 0.0M
2023-06-14 22.94 22.94 22.43 22.60 0.0M
2023-06-13 22.56 22.76 22.55 22.69 0.0M
2023-06-12 22.13 22.18 22.07 22.17 0.0M
2023-06-09 22.20 22.34 22.13 22.21 0.1M
2023-06-08 21.88 21.99 21.78 21.98 0.0M
2023-06-07 21.70 21.73 21.58 21.63 0.0M
2023-06-06 22.04 22.30 22.04 22.21 0.0M
2023-06-05 22.66 22.66 22.47 22.47 0.0M
2023-06-02 22.49 22.60 22.49 22.56 0.0M
2023-06-01 21.83 22.15 21.83 22.09 0.0M
2023-05-31 21.78 21.95 21.73 21.88 0.0M
2023-05-30 22.10 22.10 21.77 21.89 0.0M
2023-05-26 22.35 22.35 22.17 22.22 0.0M
2023-05-25 22.45 22.45 22.28 22.28 0.0M
2023-05-24 22.55 22.60 22.50 22.50 0.0M
2023-05-23 22.73 22.73 22.54 22.54 0.0M
2023-05-22 22.70 22.71 22.64 22.71 0.0M
2023-05-19 22.86 22.91 22.76 22.79 0.0M
2023-05-18 23.04 23.05 22.57 22.73 0.0M
2023-05-17 22.85 23.01 22.78 22.92 0.0M
2023-05-16 22.97 22.99 22.83 22.83 0.0M
2023-05-15 23.20 23.35 23.20 23.35 0.0M
2023-05-12 22.99 22.99 22.91 22.91 0.0M
2023-05-11 23.01 23.01 22.89 22.94 0.0M
2023-05-10 23.28 23.33 23.23 23.28 0.0M
2023-05-09 23.03 23.24 23.03 23.22 0.0M
2023-05-08 23.62 23.62 23.51 23.51 0.0M
2023-05-05 23.16 23.38 23.16 23.32 0.0M
2023-05-04 22.69 22.79 22.56 22.74 0.0M
2023-05-03 22.81 22.93 22.74 22.74 0.0M
2023-05-02 22.91 22.92 22.78 22.88 0.0M
2023-05-01 23.35 23.53 23.31 23.42 0.1M
2023-04-28 23.10 23.54 23.10 23.54 0.0M
2023-04-27 23.41 23.41 23.39 23.39 0.0M
2023-04-26 23.15 23.15 23.13 23.13 0.0M
2023-04-25 23.28 23.28 23.00 23.00 0.0M
2023-04-24 23.41 23.63 23.41 23.63 0.0M
2023-04-21 23.27 23.41 23.27 23.41 0.0M
2023-04-20 23.42 23.48 23.42 23.45 0.0M
2023-04-19 23.73 23.73 23.67 23.67 0.0M
2023-04-18 23.93 24.00 23.93 23.98 0.0M
2023-04-17 23.95 23.95 23.84 23.93 0.0M
2023-04-14 24.09 24.12 23.97 24.10 0.0M
2023-04-13 23.92 24.23 23.90 24.18 0.0M
2023-04-12 23.80 23.80 23.61 23.69 0.0M
2023-04-11 23.37 23.39 23.29 23.39 0.0M
2023-04-10 22.91 23.22 22.91 23.22 0.0M
2023-04-06 23.27 23.34 23.25 23.26 0.0M
2023-04-05 23.35 23.47 23.20 23.29 0.0M
2023-04-04 23.90 23.90 23.67 23.69 0.0M
2023-04-03 23.82 23.96 23.80 23.96 0.1M
2023-03-31 23.30 23.30 23.25 23.26 0.0M
2023-03-30 23.29 23.30 23.20 23.24 0.0M
2023-03-29 22.88 22.93 22.88 22.91 0.0M
2023-03-28 22.89 22.89 22.82 22.82 0.0M
2023-03-27 22.57 22.68 22.57 22.68 0.0M
2023-03-24 22.37 22.41 22.25 22.41 0.0M
2023-03-23 23.35 23.35 22.82 22.91 0.0M
2023-03-22 23.15 23.33 22.89 22.89 0.0M
2023-03-21 23.01 23.22 22.82 22.87 0.0M
2023-03-20 22.41 22.41 22.37 22.40 0.0M
2023-03-17 22.02 22.14 21.98 22.07 0.0M
2023-03-16 21.70 22.22 21.70 22.22 0.0M
2023-03-15 22.01 22.18 21.78 22.14 0.0M
2023-03-14 23.25 23.43 23.20 23.24 0.0M
2023-03-13 22.66 23.10 22.66 22.89 0.0M
2023-03-10 23.70 23.70 23.34 23.34 0.0M
2023-03-09 23.89 23.91 23.48 23.48 0.0M
2023-03-08 23.89 23.90 23.74 23.83 0.0M
2023-03-07 24.20 24.20 23.72 23.77 0.0M
2023-03-06 24.64 24.65 24.49 24.55 0.0M
2023-03-03 24.56 24.87 24.56 24.87 0.0M
2023-03-02 24.50 24.57 24.42 24.57 0.0M
2023-03-01 24.37 24.46 24.35 24.44 0.1M
2023-02-28 24.52 24.52 24.35 24.35 0.0M
2023-02-27 24.41 24.50 24.35 24.39 0.0M
2023-02-24 23.99 24.19 23.99 24.19 0.0M
2023-02-23 24.49 24.51 24.25 24.50 0.0M
2023-02-22 24.10 24.10 24.02 24.02 0.0M
2023-02-21 24.22 24.29 24.21 24.22 0.0M
2023-02-17 24.27 24.40 24.27 24.35 0.0M
2023-02-16 24.52 24.76 24.50 24.72 0.0M
2023-02-15 24.66 24.78 24.57 24.78 0.0M
2023-02-14 24.61 24.86 24.61 24.84 0.0M
2023-02-13 24.82 24.99 24.82 24.97 0.0M
2023-02-10 24.89 24.93 24.78 24.93 0.0M
2023-02-09 24.88 24.92 24.62 24.68 0.0M
2023-02-08 24.49 24.55 24.39 24.43 0.0M
2023-02-07 23.67 24.06 23.67 24.06 0.0M
2023-02-06 23.93 24.00 23.73 23.82 0.0M
2023-02-03 24.14 24.42 24.09 24.10 0.0M
2023-02-02 24.55 24.55 24.25 24.38 0.0M
2023-02-01 24.67 24.93 24.47 24.83 0.0M
2023-01-31 24.18 24.53 24.18 24.53 0.0M
2023-01-30 24.49 24.58 24.39 24.39 0.0M
2023-01-27 24.60 24.79 24.60 24.67 0.0M
2023-01-26 24.36 24.55 24.36 24.55 0.0M
2023-01-25 24.27 24.52 24.22 24.50 0.0M
2023-01-24 24.69 24.70 24.50 24.65 0.0M
2023-01-23 24.72 24.93 24.71 24.89 0.0M
2023-01-20 24.49 24.68 24.45 24.68 0.0M
2023-01-19 24.40 24.46 24.20 24.43 0.0M
2023-01-18 25.00 25.00 24.39 24.42 0.1M
2023-01-17 24.69 24.72 24.62 24.65 0.0M
2023-01-13 24.39 24.67 24.39 24.65 0.0M
2023-01-12 24.35 24.60 24.23 24.51 0.0M
2023-01-11 24.17 24.17 23.98 24.13 0.0M
2023-01-10 24.27 24.27 24.03 24.18 0.0M
2023-01-09 24.47 24.66 24.36 24.36 0.0M
2023-01-06 23.78 24.19 23.68 24.16 0.0M
2023-01-05 23.36 23.42 23.28 23.42 0.0M
2023-01-04 23.42 23.66 23.42 23.57 0.0M
2023-01-03 24.27 24.28 23.77 23.82 0.4M