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
2024-12-31 22.41 22.51 22.30 22.46 0.0M
2024-12-30 22.22 22.40 22.22 22.38 0.0M
2024-12-27 22.28 22.37 22.24 22.34 0.0M
2024-12-26 22.39 22.40 22.32 22.33 0.0M
2024-12-24 22.22 22.38 22.14 22.33 0.0M
2024-12-23 22.05 22.19 22.05 22.19 0.0M
2024-12-20 21.79 22.20 21.75 22.02 0.0M
2024-12-19 22.18 22.23 21.89 21.92 0.0M
2024-12-18 22.47 22.57 21.95 21.96 0.0M
2024-12-17 22.63 22.70 22.54 22.61 0.0M
2024-12-16 23.42 23.43 23.33 23.33 0.0M
2024-12-13 23.65 23.73 23.64 23.67 0.0M
2024-12-12 23.70 23.72 23.55 23.55 0.0M
2024-12-11 23.68 23.70 23.65 23.70 0.0M
2024-12-10 23.67 23.67 23.56 23.56 0.0M
2024-12-09 23.91 23.92 23.66 23.66 0.0M
2024-12-06 24.00 24.00 23.75 23.75 0.0M
2024-12-05 24.29 24.33 24.25 24.25 0.0M
2024-12-04 24.31 24.31 24.29 24.29 0.0M
2024-12-03 24.19 24.44 24.18 24.37 0.0M
2024-12-02 23.93 24.13 23.81 24.13 0.0M
2024-11-29 24.01 24.14 24.01 24.14 0.0M
2024-11-27 24.14 24.14 24.09 24.12 0.0M
2024-11-26 24.10 24.10 23.69 23.83 0.0M
2024-11-25 24.33 24.33 24.21 24.23 0.0M
2024-11-22 24.21 24.32 24.20 24.32 0.0M
2024-11-21 24.25 24.36 24.20 24.36 0.0M
2024-11-20 24.15 24.18 24.04 24.18 0.0M
2024-11-19 24.05 24.20 24.05 24.15 0.0M
2024-11-18 23.84 24.06 23.82 24.06 0.0M
2024-11-15 23.83 23.83 23.74 23.74 0.0M
2024-11-14 23.58 23.58 23.42 23.42 0.0M
2024-11-13 23.31 23.35 23.20 23.27 0.0M
2024-11-12 23.50 23.56 23.14 23.32 0.0M
2024-11-11 23.65 23.65 23.50 23.62 0.0M
2024-11-08 23.72 23.72 23.44 23.65 0.0M
2024-11-07 24.03 24.06 24.00 24.05 0.0M
2024-11-06 23.49 23.63 23.39 23.50 0.0M
2024-11-05 23.92 24.07 23.92 24.05 0.0M
2024-11-04 23.86 23.97 23.72 23.80 0.0M
2024-11-01 23.97 23.97 23.73 23.74 0.0M
2024-10-31 23.92 23.92 23.71 23.86 0.0M
2024-10-30 24.26 24.37 24.15 24.15 0.0M
2024-10-29 24.20 24.27 24.17 24.20 0.0M
2024-10-28 24.14 24.31 24.13 24.13 0.0M
2024-10-25 24.50 24.50 24.24 24.24 0.0M
2024-10-24 24.05 24.14 24.05 24.14 0.0M
2024-10-23 23.91 23.98 23.90 23.94 0.0M
2024-10-22 24.18 24.24 24.18 24.21 0.0M
2024-10-21 24.19 24.27 23.92 23.94 0.0M
2024-10-18 24.12 24.17 24.12 24.14 0.0M
2024-10-17 24.21 24.25 24.15 24.21 0.0M
2024-10-16 24.19 24.28 24.10 24.11 0.0M
2024-10-15 24.41 24.45 24.01 24.05 0.0M
2024-10-14 24.61 24.66 24.54 24.64 0.0M
2024-10-11 24.59 24.81 24.57 24.81 0.0M
2024-10-10 24.49 24.60 24.39 24.60 0.0M
2024-10-09 24.18 24.36 24.18 24.34 0.0M
2024-10-08 24.51 24.51 24.22 24.32 0.0M
2024-10-07 24.73 24.81 24.64 24.72 0.0M
2024-10-04 24.78 24.95 24.74 24.94 0.0M
2024-10-03 24.69 24.76 24.59 24.69 0.0M
2024-10-02 24.79 24.89 24.73 24.86 0.0M
2024-10-01 24.58 24.69 24.53 24.60 0.0M
2024-09-30 24.43 24.49 24.43 24.49 0.0M
2024-09-27 24.38 24.52 24.38 24.44 0.0M
2024-09-26 24.17 24.28 24.13 24.17 0.0M
2024-09-25 24.60 24.60 24.24 24.24 0.0M
2024-09-24 24.86 24.89 24.78 24.89 0.0M
2024-09-23 24.54 24.67 24.54 24.61 0.0M
2024-09-20 24.38 24.55 24.35 24.55 0.0M
2024-09-19 24.57 24.79 24.49 24.69 0.1M
2024-09-18 24.27 24.57 24.18 24.27 0.0M
2024-09-17 24.26 24.30 24.10 24.15 0.0M
2024-09-16 24.37 24.48 24.31 24.48 0.0M
2024-09-13 24.18 24.18 24.12 24.12 0.0M
2024-09-12 23.65 23.98 23.65 23.87 0.1M
2024-09-11 23.40 23.63 23.21 23.63 0.0M
2024-09-10 23.33 23.47 23.33 23.47 0.0M
2024-09-09 23.52 23.77 23.52 23.62 0.0M
2024-09-06 23.99 23.99 23.50 23.54 0.0M
2024-09-05 24.10 24.24 24.00 24.05 0.0M
2024-09-04 24.01 24.17 24.00 24.00 0.0M
2024-09-03 24.49 24.49 23.90 23.93 0.0M
2024-08-30 24.83 24.90 24.71 24.87 0.0M
2024-08-29 24.95 25.08 24.87 24.87 0.0M
2024-08-28 24.93 24.96 24.87 24.87 0.0M
2024-08-27 25.11 25.17 25.10 25.12 0.0M
2024-08-26 25.16 25.20 24.97 24.97 0.0M
2024-08-23 24.74 25.11 24.68 25.11 0.0M
2024-08-22 24.82 24.82 24.61 24.65 0.0M
2024-08-21 24.99 25.09 24.89 24.96 0.0M
2024-08-20 24.95 25.04 24.85 24.92 0.0M
2024-08-19 24.90 25.26 24.90 25.16 0.0M
2024-08-16 24.56 24.89 24.55 24.79 0.1M
2024-08-15 24.63 24.64 24.53 24.54 0.0M
2024-08-14 24.65 24.65 24.54 24.56 0.0M
2024-08-13 24.28 24.52 24.28 24.52 0.0M
2024-08-12 24.24 24.28 24.13 24.13 0.0M
2024-08-09 23.89 24.01 23.89 24.01 0.0M
2024-08-08 23.76 23.84 23.76 23.80 0.0M
2024-08-07 23.80 23.94 23.47 23.47 0.0M
2024-08-06 22.96 23.21 22.96 23.20 0.0M
2024-08-05 22.53 22.84 22.30 22.84 0.0M
2024-08-02 23.75 23.79 23.51 23.65 0.0M
2024-08-01 24.66 24.66 24.07 24.17 0.0M
2024-07-31 24.63 24.75 24.49 24.69 0.0M
2024-07-30 24.13 24.24 24.13 24.22 0.0M
2024-07-29 24.15 24.19 23.93 24.19 0.0M
2024-07-26 24.23 24.23 23.97 23.97 0.0M
2024-07-25 23.81 24.10 23.69 23.96 0.0M
2024-07-24 24.21 24.21 23.87 23.88 0.0M
2024-07-23 24.20 24.20 24.06 24.07 0.0M
2024-07-22 24.40 24.46 24.40 24.46 0.0M
2024-07-19 24.25 24.26 24.17 24.22 0.0M
2024-07-18 24.58 24.59 24.30 24.30 0.0M
2024-07-17 24.45 24.50 24.37 24.37 0.0M
2024-07-16 24.15 24.40 24.15 24.40 0.0M
2024-07-15 24.21 24.24 24.15 24.15 0.0M
2024-07-12 24.47 24.65 24.43 24.57 0.0M
2024-07-11 24.18 24.29 24.18 24.28 0.0M
2024-07-10 24.19 24.19 24.14 24.18 0.0M
2024-07-09 24.20 24.23 24.18 24.22 0.0M
2024-07-08 24.53 24.54 24.41 24.41 0.0M
2024-07-05 24.74 24.77 24.65 24.77 0.0M
2024-07-03 24.80 24.85 24.76 24.83 0.0M
2024-07-02 24.49 24.60 24.44 24.55 0.0M
2024-07-01 24.78 24.78 24.45 24.56 0.0M
2024-06-28 24.58 24.58 24.44 24.44 0.0M
2024-06-27 24.55 24.55 24.23 24.26 0.0M
2024-06-26 24.25 24.34 24.19 24.19 0.0M
2024-06-25 24.49 24.52 24.38 24.48 0.0M
2024-06-24 24.73 24.79 24.63 24.68 0.0M
2024-06-21 24.57 24.59 24.35 24.35 0.0M
2024-06-20 24.61 24.67 24.45 24.45 0.0M
2024-06-18 24.24 24.47 24.24 24.30 0.0M
2024-06-17 24.02 24.20 23.86 24.15 0.0M
2024-06-14 23.98 24.12 23.83 23.98 0.0M
2024-06-13 24.46 24.47 24.11 24.11 0.0M
2024-06-12 24.74 24.74 24.42 24.46 0.0M
2024-06-11 24.25 24.25 24.03 24.17 0.0M
2024-06-10 25.13 25.56 25.13 25.56 0.0M
2024-06-07 25.19 25.40 25.17 25.19 0.0M
2024-06-06 25.44 25.55 25.41 25.52 0.0M
2024-06-05 25.58 25.68 25.43 25.68 0.0M
2024-06-04 25.41 25.55 25.32 25.48 0.1M
2024-06-03 26.41 26.41 25.92 26.10 0.0M
2024-05-31 26.18 26.24 26.10 26.22 0.0M
2024-05-30 25.83 25.95 25.78 25.78 0.0M
2024-05-29 25.91 25.91 25.52 25.52 0.0M
2024-05-28 26.09 26.21 26.01 26.07 0.0M
2024-05-24 25.58 25.73 25.58 25.63 0.0M
2024-05-23 25.64 25.64 25.17 25.22 0.0M
2024-05-22 25.31 25.33 25.14 25.20 0.0M
2024-05-21 25.44 25.53 25.44 25.48 0.0M
2024-05-20 25.40 25.41 25.35 25.35 0.0M
2024-05-17 24.89 25.41 24.89 25.37 0.0M
2024-05-16 25.23 25.30 25.20 25.25 0.0M
2024-05-15 24.98 25.25 24.98 25.25 0.0M
2024-05-14 25.00 25.04 24.93 25.01 0.0M
2024-05-13 24.82 24.95 24.82 24.95 0.0M
2024-05-10 24.97 24.97 24.82 24.91 0.0M
2024-05-09 24.73 24.73 24.73 24.73 0.0M
2024-05-08 24.47 24.47 24.47 24.47 0.0M
2024-05-07 24.45 24.52 24.40 24.40 0.0M
2024-05-06 24.49 24.49 24.44 24.46 0.0M
2024-05-03 24.21 24.21 24.14 24.14 0.0M
2024-05-02 23.39 23.69 23.39 23.68 0.0M
2024-05-01 23.26 23.64 23.26 23.28 0.0M
2024-04-30 23.59 23.59 23.36 23.36 0.0M
2024-04-29 23.70 23.77 23.66 23.72 0.0M
2024-04-26 23.68 23.68 23.68 23.68 0.0M
2024-04-25 23.86 23.86 23.86 23.86 0.0M
2024-04-24 23.44 23.49 23.35 23.42 0.0M
2024-04-23 23.49 23.61 23.49 23.58 0.0M
2024-04-22 23.22 23.40 23.22 23.37 0.0M
2024-04-19 23.13 23.37 23.13 23.21 0.0M
2024-04-18 23.26 23.35 23.15 23.18 0.0M
2024-04-17 23.44 23.44 23.32 23.35 0.0M
2024-04-16 23.49 23.52 23.36 23.45 0.0M
2024-04-15 23.88 23.88 23.57 23.63 0.0M
2024-04-12 24.11 24.15 23.95 23.97 0.0M
2024-04-11 24.19 24.27 23.91 24.27 0.0M
2024-04-10 23.94 24.02 23.88 23.99 0.0M
2024-04-09 24.30 24.31 24.08 24.16 0.0M
2024-04-08 24.25 24.35 24.15 24.22 0.0M
2024-04-05 24.08 24.19 24.08 24.15 0.0M
2024-04-04 24.14 24.17 23.87 23.87 0.0M
2024-04-03 23.80 24.06 23.79 24.05 0.0M
2024-04-02 23.61 23.73 23.61 23.73 0.0M
2024-04-01 23.51 23.51 23.40 23.48 0.0M
2024-03-28 23.67 23.67 23.49 23.49 0.0M
2024-03-27 23.58 23.62 23.50 23.62 0.0M
2024-03-26 23.54 23.54 23.46 23.46 0.0M
2024-03-25 23.68 23.68 23.60 23.60 0.0M
2024-03-22 23.55 23.55 23.50 23.50 0.0M
2024-03-21 23.53 23.58 23.53 23.54 0.0M
2024-03-20 23.37 23.76 23.37 23.76 0.0M
2024-03-19 23.42 23.49 23.42 23.46 0.0M
2024-03-18 23.36 23.41 23.36 23.41 0.0M
2024-03-15 23.44 23.45 23.23 23.30 0.0M
2024-03-14 23.52 23.52 23.30 23.38 0.0M
2024-03-13 23.50 23.69 23.47 23.55 0.0M
2024-03-12 23.29 23.39 23.21 23.39 0.0M
2024-03-11 23.22 23.30 23.21 23.30 0.0M
2024-03-08 23.61 23.71 23.32 23.32 0.0M
2024-03-07 23.40 23.54 23.35 23.50 0.0M
2024-03-06 23.14 23.30 23.14 23.18 0.0M
2024-03-05 23.06 23.09 22.97 22.97 0.0M
2024-03-04 23.11 23.11 22.96 22.97 0.0M
2024-03-01 23.09 23.25 23.09 23.22 0.1M
2024-02-29 22.83 22.90 22.75 22.85 0.1M
2024-02-28 22.75 22.83 22.75 22.81 0.0M
2024-02-27 22.82 22.85 22.82 22.85 0.0M
2024-02-26 22.92 22.92 22.87 22.91 0.0M
2024-02-23 22.84 22.86 22.79 22.83 0.0M
2024-02-22 22.92 22.99 22.90 22.99 0.0M
2024-02-21 22.98 23.04 22.97 23.04 0.0M
2024-02-20 23.00 23.00 22.88 22.95 0.0M
2024-02-16 22.95 23.02 22.95 23.00 0.0M
2024-02-15 22.72 22.77 22.69 22.77 0.0M
2024-02-14 22.54 22.54 22.48 22.51 0.0M
2024-02-13 22.42 22.42 22.16 22.22 0.0M
2024-02-12 22.76 22.85 22.75 22.77 0.0M
2024-02-09 22.45 22.53 22.45 22.53 0.1M
2024-02-08 22.31 22.49 22.30 22.30 0.0M
2024-02-07 22.71 22.71 22.52 22.56 0.0M
2024-02-06 22.72 22.98 22.72 22.96 0.0M
2024-02-05 22.74 22.74 22.55 22.62 0.1M
2024-02-02 22.92 22.95 22.80 22.93 0.0M
2024-02-01 23.35 23.42 23.22 23.35 0.1M
2024-01-31 23.53 23.54 23.08 23.13 0.0M
2024-01-30 23.69 23.69 23.28 23.50 0.0M
2024-01-29 23.45 23.64 23.42 23.64 0.0M
2024-01-26 23.67 23.71 23.63 23.69 0.0M
2024-01-25 23.43 23.50 23.33 23.50 0.0M
2024-01-24 23.44 23.56 23.39 23.42 0.0M
2024-01-23 23.16 23.29 23.16 23.29 0.0M
2024-01-22 23.17 23.24 23.15 23.15 0.0M
2024-01-19 23.26 23.29 23.17 23.29 0.0M
2024-01-18 23.09 23.15 23.09 23.15 0.0M
2024-01-17 22.96 23.02 22.93 23.02 0.0M
2024-01-16 23.51 23.51 23.19 23.20 0.0M
2024-01-12 23.94 23.95 23.90 23.95 0.0M
2024-01-11 23.89 23.89 23.70 23.81 0.0M
2024-01-10 23.84 23.85 23.78 23.82 0.0M
2024-01-09 23.90 24.00 23.88 23.88 0.0M
2024-01-08 23.97 23.97 23.84 23.97 0.0M
2024-01-05 24.31 24.51 24.18 24.24 0.0M
2024-01-04 24.29 24.45 24.26 24.33 0.0M
2024-01-03 23.88 24.05 23.73 24.04 0.0M
2024-01-02 24.10 24.10 23.90 23.91 0.0M