Norway Ishares MSCI ETF (NY: ENOR )

25.19 -0.33 (-1.29%)
Official Closing Price Updated: 8:00 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 27.11 27.11 27.11 0 +0.49(+1.84%)
Mar 28, 2018 26.76 26.83 26.62 26.62 12,624 -0.60(-2.20%)
Mar 27, 2018 27.20 27.22 27.13 27.22 11,229 +0.02(+0.07%)
Mar 26, 2018 27.05 27.20 26.84 27.20 30,602 +0.60(+2.25%)
Mar 23, 2018 26.77 26.86 26.60 26.60 4,613 -0.20(-0.74%)
Mar 22, 2018 26.72 26.82 26.58 26.80 19,501 -0.46(-1.69%)
Mar 21, 2018 27.02 27.26 27.02 27.26 3,267 +0.20(+0.75%)
Mar 20, 2018 27.05 27.06 27.04 27.06 14,146 +0.26(+0.97%)
Mar 19, 2018 27.07 27.14 26.66 26.80 10,795 -0.42(-1.54%)
Mar 16, 2018 27.17 27.34 27.17 27.22 58,710 -0.02(-0.08%)
Mar 15, 2018 27.27 27.27 27.22 27.24 3,681 -0.06(-0.22%)
Mar 14, 2018 27.39 27.39 27.30 27.30 322 -0.04(-0.16%)
Mar 13, 2018 27.62 27.62 27.35 27.35 19,269 -0.14(-0.53%)
Mar 12, 2018 27.54 27.54 27.43 27.49 7,281 -0.07(-0.25%)
Mar 09, 2018 27.40 27.57 27.40 27.56 7,032 +0.43(+1.59%)
Mar 08, 2018 27.12 27.13 27.02 27.13 5,923 -0.10(-0.38%)
Mar 07, 2018 27.05 27.23 27.05 27.23 6,831 -0.09(-0.33%)
Mar 06, 2018 27.12 27.42 27.12 27.32 14,479 +0.40(+1.49%)
Mar 05, 2018 26.80 26.95 26.80 26.92 5,792 +0.21(+0.79%)
Mar 02, 2018 26.69 26.74 26.39 26.71 10,040 +0.08(+0.30%)
Mar 01, 2018 26.79 26.82 26.53 26.63 7,717 -0.17(-0.63%)
Feb 28, 2018 27.14 27.14 26.80 26.80 2,862 -0.05(-0.19%)
Feb 27, 2018 27.34 27.34 26.85 26.85 9,118 -0.63(-2.29%)
Feb 26, 2018 27.43 27.49 27.27 27.48 2,933 +0.06(+0.24%)
Feb 23, 2018 27.29 27.41 27.29 27.41 3,390 +0.46(+1.73%)
Feb 22, 2018 26.95 7,908 +0.18(+0.67%)
Feb 21, 2018 26.93 27.06 26.70 26.77 11,046 -0.04(-0.14%)
Feb 20, 2018 26.92 26.97 26.76 26.81 18,877 -0.20(-0.75%)
Feb 16, 2018 27.01 27.01 27.01 0 +0.15(+0.56%)
Feb 15, 2018 26.76 26.86 26.57 26.86 4,602 +0.24(+0.90%)
Feb 14, 2018 26.29 26.62 26.23 26.62 17,585 +0.19(+0.72%)
Feb 13, 2018 26.43 26.43 26.26 26.43 5,791 +0.18(+0.69%)
Feb 12, 2018 25.92 26.29 25.92 26.25 18,605 +0.64(+2.50%)
Feb 09, 2018 25.69 25.69 24.97 25.61 64,323 +0.05(+0.20%)
Feb 08, 2018 25.90 25.94 25.56 25.56 10,936 -0.58(-2.22%)
Feb 07, 2018 26.59 26.10 26.14 8,856 -0.15(-0.57%)
Feb 06, 2018 25.75 26.37 25.75 26.29 27,942 +0.03(+0.13%)
Feb 05, 2018 27.00 25.99 26.26 36,968 -0.74(-2.76%)
Feb 02, 2018 27.61 27.61 27.00 27.00 6,714 -0.80(-2.88%)
Feb 01, 2018 27.49 27.83 27.44 27.80 11,250 +0.47(+1.72%)
Jan 31, 2018 27.42 27.50 27.28 27.33 5,290 +0.10(+0.39%)
Jan 30, 2018 27.42 27.42 27.23 27.23 12,040 -0.39(-1.41%)
Jan 29, 2018 27.77 27.77 27.57 27.61 4,005 -0.40(-1.41%)
Jan 26, 2018 27.95 28.03 27.91 28.01 8,932 +0.07(+0.25%)
Jan 25, 2018 28.22 28.35 27.94 27.94 58,562 -0.14(-0.50%)
Jan 24, 2018 28.01 28.13 27.95 28.08 21,044 +0.21(+0.75%)
Jan 23, 2018 27.82 27.90 27.82 27.87 5,627 +0.00(+0.00%)
Jan 22, 2018 27.69 27.87 27.69 27.87 14,515 +0.19(+0.69%)
Jan 19, 2018 27.71 27.72 27.61 27.68 18,443 +0.00(+0.00%)
Jan 18, 2018 27.73 27.77 27.58 27.68 2,675 -0.09(-0.32%)
Jan 17, 2018 27.60 27.87 27.60 27.77 7,023 +0.27(+0.98%)
Jan 16, 2018 27.61 27.71 27.50 27.50 26,881 -0.10(-0.36%)
Jan 12, 2018 27.60 27.60 27.60 0 +0.35(+1.28%)
Jan 11, 2018 27.16 27.20 27.15 27.25 21,732 +0.19(+0.70%)
Jan 10, 2018 27.15 27.17 27.04 27.06 8,914 +0.10(+0.37%)
Jan 09, 2018 26.82 26.96 26.82 26.96 19,408 +0.06(+0.22%)
Jan 08, 2018 26.47 26.90 26.47 26.90 50,184 -0.07(-0.26%)
Jan 05, 2018 26.79 27.01 26.78 26.97 6,944 +0.30(+1.13%)
Jan 04, 2018 26.58 26.67 26.51 26.67 25,199 +0.40(+1.52%)
Jan 03, 2018 26.19 26.27 26.15 26.27 42,704 +0.22(+0.86%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.