Canada markets closed

iShares MSCI Norway ETF (ENOR)

Cboe US - Cboe US Real Time Price. Currency in USD
Add to watchlist
24.14+0.47 (+1.97%)
At close: 02:19PM EDT
Time Period:
May 04, 2023 - May 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 202424.2024.1724.1424.1424.141,520
May 02, 202423.3923.6923.3923.6823.681,000
May 01, 202423.2623.6423.2623.2823.283,400
Apr 30, 202423.5923.5923.3623.3623.362,800
Apr 29, 202423.7023.7723.6623.7223.721,300
Apr 26, 202423.6823.6823.6823.6823.681,800
Apr 25, 202423.8623.8623.8623.8623.861,100
Apr 24, 202423.4423.4923.3523.4223.4233,400
Apr 23, 202423.4923.6123.4923.5823.58700
Apr 22, 202423.2223.4023.2223.3723.371,400
Apr 19, 202423.1323.3723.1323.2123.217,200
Apr 18, 202423.2623.3523.1523.1823.182,200
Apr 17, 202423.4423.4423.3223.3523.353,700
Apr 16, 202423.4923.5223.3623.4523.4511,600
Apr 15, 202423.8823.8823.5723.6323.6310,700
Apr 12, 202424.1124.1523.9523.9723.973,900
Apr 11, 202424.1924.2723.9124.2724.2735,300
Apr 10, 202423.9424.0223.8823.9923.991,800
Apr 09, 202424.3024.3124.0824.1624.163,400
Apr 08, 202424.2524.3524.1524.2224.223,900
Apr 05, 202424.0824.1924.0824.1524.152,200
Apr 04, 202424.1424.1723.8723.8723.876,800
Apr 03, 202423.8024.0623.7924.0524.056,200
Apr 02, 202423.6123.7323.6123.7323.735,000
Apr 01, 202423.5123.5123.4023.4823.482,200
Mar 28, 202423.6723.6723.4923.4923.493,300
Mar 27, 202423.5823.6223.5023.6223.62800
Mar 26, 202423.5423.5423.4623.4623.46600
Mar 25, 202423.6823.6823.6023.6023.601,700
Mar 22, 202423.5523.5523.5023.5023.501,300
Mar 21, 202423.5323.5823.5323.5423.543,000
Mar 20, 202423.3723.7623.3723.7623.76500
Mar 19, 202423.4223.4923.4223.4623.462,900
Mar 18, 202423.3623.4123.3623.4123.41600
Mar 15, 202423.4423.4523.2323.3023.306,000
Mar 14, 202423.5223.5223.3023.3823.382,600
Mar 13, 202423.5023.6923.4723.5523.552,500
Mar 12, 202423.2923.3923.2123.3923.393,400
Mar 11, 202423.2223.3023.2123.3023.30700
Mar 08, 202423.6123.7123.3223.3223.322,900
Mar 07, 202423.4023.5423.3523.5023.5023,900
Mar 06, 202423.1423.3023.1423.1823.1816,300
Mar 05, 202423.0623.0922.9722.9722.973,700
Mar 04, 202423.1123.1122.9622.9722.977,100
Mar 01, 202423.0923.2523.0923.2223.2253,200
Feb 29, 202422.8322.9022.7522.8522.8552,200
Feb 28, 202422.7522.8322.7522.8122.811,900
Feb 27, 202422.8222.8522.8222.8522.853,000
Feb 26, 202422.9222.9222.8722.9122.911,900
Feb 23, 202422.8422.8622.7922.8322.838,700
Feb 22, 202422.9222.9922.9022.9922.9911,900
Feb 21, 202422.9823.0422.9723.0423.041,100
Feb 20, 202423.0023.0022.8822.9522.951,400
Feb 16, 202422.9523.0222.9523.0023.003,800
Feb 15, 202422.7222.7722.6922.7722.773,600
Feb 14, 202422.5422.5422.4822.5122.511,000
Feb 13, 202422.4222.4222.1622.2222.222,900
Feb 12, 202422.7622.8522.7522.7722.772,300
Feb 09, 202422.4522.5322.4522.5322.5357,200
Feb 08, 202422.3122.4922.3022.3022.306,700
Feb 07, 202422.7122.7122.5222.5622.568,100
Feb 06, 202422.7222.9822.7222.9622.9625,900
Feb 05, 202422.7422.7422.5522.6222.6256,000
Feb 02, 202422.9222.9522.8022.9322.9317,100
Feb 01, 202423.3523.4223.2223.3523.35134,200
Jan 31, 202423.5323.5423.0823.1323.135,300
Jan 30, 202423.6923.6923.2823.5023.5015,300
Jan 29, 202423.4523.6423.4223.6423.64900
Jan 26, 202423.6723.7123.6323.6923.693,900
Jan 25, 202423.4323.5023.3323.5023.503,500
Jan 24, 202423.4423.5623.3923.4223.425,600
Jan 23, 202423.1623.2923.1623.2923.29400
Jan 22, 202423.1723.2423.1523.1523.152,800
Jan 19, 202423.2623.2923.1723.2923.297,700
Jan 18, 202423.0923.1523.0923.1523.151,500
Jan 17, 202422.9623.0222.9323.0223.021,800
Jan 16, 202423.5123.5123.1923.2023.203,300
Jan 12, 202423.9423.9523.9023.9523.951,400
Jan 11, 202423.8923.8923.7023.8123.811,800
Jan 10, 202423.8423.8523.7823.8223.827,300
Jan 09, 202423.9024.0023.8823.8823.887,000
Jan 08, 202423.9723.9723.8423.9723.972,600
Jan 05, 202424.3124.5124.1824.2424.243,200
Jan 04, 202424.2924.4524.2624.3324.338,200
Jan 03, 202423.8824.0523.7324.0424.042,500
Jan 02, 202424.1024.1023.9023.9123.911,200
Dec 29, 202324.3624.4224.3524.3724.376,300
Dec 28, 202324.4124.4124.1724.2024.202,100
Dec 27, 202324.4924.5824.4224.5224.5218,900
Dec 26, 202323.7224.3523.7224.2224.228,700
Dec 22, 202323.9923.9923.9423.9923.994,000
Dec 21, 202323.7523.8423.6823.8423.841,900
Dec 20, 202323.8223.8223.5423.5423.542,300
Dec 20, 20230.417 Dividend
Dec 19, 202324.3724.4124.3624.3823.96181,800
Dec 18, 202324.3124.3124.1824.2523.842,900
Dec 15, 202323.8523.8923.8223.8923.483,600
Dec 14, 202323.8124.0523.8123.9023.496,900
Dec 13, 202322.7023.2122.6323.1622.7611,300
Dec 12, 202322.6622.7122.6222.7122.325,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...