Norway Ishares MSCI ETF (NY: ENOR )

23.98 -0.13 (-0.52%)
Official Closing Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 33.95 33.96 33.63 33.91 6,632 +0.03(+0.09%)
May 29, 2014 34.11 34.11 33.82 33.88 2,317 -0.12(-0.34%)
May 28, 2014 33.69 34.03 33.69 34.00 2,868 +0.41(+1.21%)
May 27, 2014 34.04 34.04 33.59 33.59 8,271 -0.26(-0.77%)
May 23, 2014 33.72 33.85 33.85 33.85 700 +0.13(+0.39%)
May 22, 2014 33.86 33.86 33.65 33.72 1,906 +0.16(+0.48%)
May 21, 2014 33.22 33.56 33.22 33.56 2,692 +0.33(+0.99%)
May 20, 2014 33.41 33.46 33.21 33.23 2,749 -0.33(-0.98%)
May 19, 2014 33.67 33.67 33.50 33.56 1,970 +0.00(+0.00%)
May 16, 2014 33.93 33.93 33.47 33.56 539 +0.04(+0.12%)
May 15, 2014 33.78 33.86 33.31 33.52 3,395 -0.44(-1.30%)
May 14, 2014 34.00 34.00 33.91 33.96 2,346 +0.16(+0.47%)
May 13, 2014 33.80 33.80 33.80 33.80 1,196 -0.01(-0.02%)
May 12, 2014 34.11 34.12 33.57 33.81 4,175 +0.21(+0.62%)
May 09, 2014 33.44 33.60 33.44 33.60 1,150 +0.03(+0.09%)
May 08, 2014 33.60 33.66 33.53 33.57 3,405 +0.15(+0.45%)
May 07, 2014 33.15 33.49 33.15 33.42 3,006 +0.27(+0.81%)
May 06, 2014 33.21 33.23 33.02 33.15 1,723 +0.06(+0.18%)
May 05, 2014 33.00 33.34 33.00 33.09 10,497 -0.02(-0.06%)
May 02, 2014 32.98 33.15 32.90 33.11 12,770 +0.43(+1.32%)
May 01, 2014 32.98 32.98 32.68 32.68 9,716 -0.25(-0.76%)
Apr 30, 2014 32.53 32.98 32.38 32.93 11,768 +0.78(+2.43%)
Apr 29, 2014 32.18 32.98 32.15 32.15 5,344 +0.43(+1.36%)
Apr 28, 2014 31.99 31.99 31.65 31.72 8,011 -0.01(-0.03%)
Apr 25, 2014 31.53 31.73 31.53 31.73 696 -0.16(-0.50%)
Apr 24, 2014 31.74 31.89 31.60 31.89 4,465 +0.28(+0.89%)
Apr 23, 2014 31.94 31.99 31.35 31.61 20,627 -0.13(-0.41%)
Apr 22, 2014 31.94 31.94 31.71 31.74 2,252 +0.32(+1.02%)
Apr 21, 2014 32.15 32.15 31.34 31.42 8,052 -0.15(-0.48%)
Apr 17, 2014 31.55 31.57 31.57 31.57 1,900 +0.27(+0.86%)
Apr 16, 2014 31.20 31.31 31.06 31.30 5,942 +0.29(+0.94%)
Apr 15, 2014 31.20 31.20 30.55 31.01 17,866 -0.01(-0.03%)
Apr 14, 2014 31.02 31.02 31.02 31.02 153 +0.24(+0.78%)
Apr 11, 2014 31.03 31.03 30.77 30.78 1,106 -0.50(-1.60%)
Apr 10, 2014 31.44 31.44 31.15 31.28 10,824 -0.25(-0.79%)
Apr 09, 2014 31.41 31.53 31.41 31.53 433 +0.30(+0.98%)
Apr 08, 2014 31.07 31.26 31.07 31.23 4,674 +0.15(+0.47%)
Apr 07, 2014 31.08 31.08 31.08 31.08 1,126 -0.44(-1.40%)
Apr 04, 2014 31.52 31.52 31.52 31.52 595 +0.00(+0.00%)
Apr 03, 2014 30.92 31.52 30.92 31.52 300 -0.07(-0.22%)
Apr 02, 2014 31.59 31.59 31.59 31.59 354 -0.07(-0.22%)
Apr 01, 2014 31.74 31.74 31.66 31.66 1,381 +0.21(+0.67%)
Mar 31, 2014 31.84 31.84 31.45 31.45 1,256 -0.04(-0.13%)
Mar 28, 2014 31.49 31.54 31.49 31.49 1,559 +0.02(+0.06%)
Mar 27, 2014 31.47 31.47 31.27 31.47 1,794 +0.29(+0.93%)
Mar 26, 2014 31.48 31.48 31.18 31.18 2,243 +0.08(+0.26%)
Mar 25, 2014 31.11 31.15 31.09 31.10 28,506 +0.23(+0.75%)
Mar 24, 2014 31.14 31.14 30.54 30.87 1,826 +0.21(+0.68%)
Mar 21, 2014 30.66 30.66 30.66 30.66 557 +0.20(+0.65%)
Mar 20, 2014 30.50 30.50 30.45 30.46 2,199 +0.27(+0.89%)
Mar 19, 2014 30.19 30.19 30.19 30.19 503 -0.52(-1.69%)
Mar 18, 2014 30.71 30.71 30.71 30.71 265 -0.04(-0.13%)
Mar 17, 2014 30.98 31.02 30.74 30.75 6,103 +0.16(+0.52%)
Mar 14, 2014 30.43 30.59 30.43 30.59 1,445 +0.27(+0.89%)
Mar 13, 2014 30.98 30.98 30.28 30.32 3,559 -0.55(-1.79%)
Mar 12, 2014 30.93 30.96 30.87 30.87 3,241 -0.54(-1.71%)
Mar 11, 2014 31.41 31.41 31.41 31.41 1,600 -0.13(-0.41%)
Mar 10, 2014 31.84 31.84 31.08 31.54 11,561 +0.14(+0.45%)
Mar 07, 2014 31.50 31.78 31.40 31.40 3,518 -0.38(-1.20%)
Mar 06, 2014 31.61 31.78 31.61 31.78 13,095 +0.23(+0.73%)
Mar 05, 2014 31.63 31.63 31.55 31.55 526 +0.11(+0.35%)
Mar 04, 2014 31.50 31.50 31.42 31.44 16,182 +0.38(+1.21%)
Mar 03, 2014 30.72 31.18 30.72 31.06 26,612 -0.30(-0.96%)
Feb 28, 2014 31.42 31.42 31.36 31.36 1,457 +0.18(+0.59%)
Feb 27, 2014 31.10 31.18 31.10 31.18 1,012 +0.13(+0.43%)
Feb 26, 2014 30.96 31.05 30.89 31.05 1,470 -0.06(-0.20%)
Feb 25, 2014 31.11 31.13 31.10 31.11 3,676 -0.33(-1.06%)
Feb 24, 2014 31.43 31.44 31.42 31.44 1,556 +0.52(+1.68%)
Feb 21, 2014 30.97 31.06 30.92 30.92 4,014 +0.15(+0.49%)
Feb 20, 2014 30.59 30.77 30.59 30.77 658 +0.32(+1.05%)
Feb 19, 2014 30.72 30.72 30.45 30.45 86,354 -0.31(-1.00%)
Feb 18, 2014 30.76 30.76 30.76 30.76 48 +0.00(+0.00%)
Feb 14, 2014 29.91 30.76 30.76 30.76 600 +0.26(+0.85%)
Feb 13, 2014 30.50 30.50 30.50 30.50 458 +0.04(+0.12%)
Feb 12, 2014 30.57 30.57 30.46 30.46 509 -0.29(-0.94%)
Feb 11, 2014 30.71 30.77 30.71 30.75 529 +0.35(+1.15%)
Feb 10, 2014 30.41 30.43 30.36 30.40 2,156 +0.02(+0.07%)
Feb 07, 2014 29.92 30.38 29.92 30.38 13,468 +0.84(+2.84%)
Feb 06, 2014 29.43 29.54 29.33 29.54 5,379 +0.31(+1.06%)
Feb 05, 2014 28.89 29.26 28.86 29.23 7,208 +0.27(+0.93%)
Feb 04, 2014 28.79 28.96 28.79 28.96 679 +0.32(+1.12%)
Feb 03, 2014 29.04 29.04 28.64 28.64 5,597 -0.65(-2.22%)
Jan 31, 2014 29.00 29.30 29.00 29.29 9,478 -0.29(-0.98%)
Jan 30, 2014 29.78 29.78 29.25 29.58 6,165 -0.06(-0.20%)
Jan 29, 2014 29.57 29.82 29.57 29.64 1,486 -0.36(-1.18%)
Jan 28, 2014 29.86 30.00 29.86 30.00 1,177 -0.09(-0.32%)
Jan 27, 2014 30.09 30.09 30.09 30.09 124 +0.00(+0.00%)
Jan 24, 2014 30.82 30.82 30.09 30.09 5,757 -1.13(-3.62%)
Jan 23, 2014 31.22 31.22 31.22 31.22 824 +0.01(+0.03%)
Jan 22, 2014 31.18 31.21 31.15 31.21 15,415 -0.02(-0.06%)
Jan 21, 2014 31.15 31.23 31.15 31.23 5,143 +0.20(+0.64%)
Jan 17, 2014 31.03 31.03 31.03 31.03 0 +0.00(+0.00%)
Jan 16, 2014 31.23 31.23 31.03 31.03 3,022 -0.18(-0.58%)
Jan 15, 2014 31.33 31.33 31.21 31.21 983 -0.12(-0.38%)
Jan 14, 2014 31.10 31.33 31.08 31.33 5,854 +0.37(+1.20%)
Jan 13, 2014 30.69 31.35 30.69 30.96 82,356 +0.01(+0.03%)
Jan 10, 2014 30.85 30.95 30.85 30.95 1,550 +0.43(+1.41%)
Jan 09, 2014 30.42 30.61 30.31 30.52 11,480 +0.11(+0.36%)
Jan 08, 2014 30.41 30.41 30.41 30.41 302 +0.01(+0.03%)
Jan 07, 2014 30.17 30.40 30.17 30.40 1,073 +0.04(+0.13%)
Jan 06, 2014 30.67 30.67 30.36 30.36 16,609 -0.17(-0.56%)
Jan 03, 2014 30.53 30.53 30.53 30.53 1,000 +0.28(+0.93%)
Jan 02, 2014 30.71 30.71 30.25 30.25 9,561 -0.66(-2.14%)
Dec 31, 2013 31.14 30.91 30.91 30.91 3,500 -0.09(-0.29%)
Dec 30, 2013 31.06 31.06 30.86 31.00 6,066 +0.36(+1.18%)
Dec 27, 2013 30.91 30.91 30.61 30.64 1,574 +0.06(+0.19%)
Dec 26, 2013 30.51 30.58 30.30 30.58 1,541 +0.47(+1.56%)
Dec 24, 2013 30.27 30.35 30.10 30.11 14,288 -0.03(-0.10%)
Dec 23, 2013 30.21 30.36 30.14 30.14 1,351 +0.42(+1.41%)
Dec 20, 2013 29.45 29.81 29.45 29.72 1,511 +0.19(+0.64%)
Dec 19, 2013 29.48 29.57 29.48 29.53 10,972 -0.10(-0.34%)
Dec 18, 2013 29.58 29.77 29.32 29.63 8,739 -0.13(-0.44%)
Dec 17, 2013 29.48 29.78 29.48 29.76 11,267 +0.46(+1.57%)
Dec 16, 2013 29.30 29.30 29.30 29.30 92 +0.00(+0.00%)
Dec 13, 2013 29.30 29.30 29.30 29.30 3 +0.00(+0.00%)
Dec 12, 2013 29.31 29.31 29.30 29.30 1,061 -0.35(-1.18%)
Dec 11, 2013 29.93 29.93 29.65 29.65 3,418 -0.45(-1.50%)
Dec 10, 2013 30.10 30.21 30.09 30.10 49,725 +0.24(+0.80%)
Dec 06, 2013 29.77 29.86 29.86 29.86 8,400 +0.05(+0.17%)
Dec 05, 2013 29.93 29.96 29.75 29.81 6,395 -0.12(-0.40%)
Dec 04, 2013 29.94 29.94 29.79 29.93 33,068 -0.50(-1.64%)
Dec 03, 2013 30.24 30.46 30.24 30.43 65,063 -0.07(-0.23%)
Dec 02, 2013 30.24 30.69 30.20 30.50 5,632 -0.22(-0.72%)
Nov 29, 2013 30.51 30.72 30.40 30.72 1,200 +0.14(+0.46%)
Nov 27, 2013 30.59 30.59 30.46 30.58 2,403 +0.14(+0.46%)
Nov 26, 2013 30.36 30.44 30.36 30.44 1,332 +0.01(+0.03%)
Nov 25, 2013 30.20 30.43 30.20 30.43 872 -0.09(-0.29%)
Nov 21, 2013 30.52 30.52 30.52 30.52 0 +0.14(+0.45%)
Nov 20, 2013 30.75 30.75 30.38 30.38 10,725 -0.20(-0.64%)
Nov 19, 2013 30.87 30.87 30.58 30.58 927 -0.18(-0.59%)
Nov 18, 2013 30.76 30.77 30.76 30.76 3,200 -0.08(-0.26%)
Nov 15, 2013 30.73 30.84 30.73 30.84 16,450 +0.40(+1.31%)
Nov 14, 2013 30.43 30.46 30.34 30.44 13,733 +0.51(+1.70%)
Nov 12, 2013 30.00 30.00 29.78 29.93 1,475 -0.67(-2.19%)
Nov 11, 2013 30.65 30.65 30.60 30.60 876 +0.13(+0.43%)
Nov 08, 2013 30.32 30.47 30.32 30.47 650 -0.19(-0.62%)
Nov 07, 2013 30.90 30.90 30.52 30.66 18,574 -0.39(-1.27%)
Nov 05, 2013 31.03 31.05 31.05 31.05 400 -0.15(-0.47%)
Nov 04, 2013 31.44 31.44 31.05 31.20 7,550 +0.33(+1.07%)
Nov 01, 2013 31.00 31.00 30.87 30.87 700 -0.32(-1.04%)
Oct 31, 2013 31.06 31.20 31.06 31.19 2,400 -0.31(-0.97%)
Oct 30, 2013 31.47 31.56 31.45 31.50 8,758 -0.09(-0.28%)
Oct 29, 2013 31.60 31.63 31.54 31.59 755 +0.10(+0.32%)
Oct 28, 2013 31.43 31.49 31.43 31.49 523 -0.17(-0.54%)
Oct 25, 2013 31.59 31.66 31.59 31.66 8,050 +0.30(+0.96%)
Oct 24, 2013 31.16 31.54 31.16 31.36 4,857 +0.48(+1.55%)
Oct 23, 2013 31.10 31.23 30.84 30.88 3,359 -0.27(-0.87%)
Oct 22, 2013 31.17 31.17 31.00 31.15 9,403 +0.30(+0.97%)
Oct 21, 2013 30.85 30.85 30.85 30.85 100 +0.19(+0.63%)
Oct 18, 2013 30.32 30.68 30.32 30.66 1,900 +0.67(+2.23%)
Oct 17, 2013 30.22 30.22 29.99 29.99 1,828 +0.55(+1.87%)
Oct 15, 2013 29.86 29.44 29.44 29.44 4,500 -0.06(-0.21%)
Oct 14, 2013 29.50 29.50 29.50 29.50 300 +0.08(+0.28%)
Oct 11, 2013 29.42 29.42 29.42 29.42 150 +0.20(+0.69%)
Oct 10, 2013 28.53 29.22 28.53 29.22 2,027 +0.56(+1.95%)
Oct 09, 2013 28.67 28.67 28.66 28.66 803 -0.21(-0.72%)
Oct 08, 2013 29.32 29.32 28.87 28.87 998 -0.57(-1.94%)
Oct 07, 2013 29.54 29.55 29.44 29.44 1,830 -0.33(-1.11%)
Oct 04, 2013 29.51 29.77 29.50 29.77 3,135 -0.07(-0.23%)
Oct 03, 2013 29.83 29.84 29.81 29.84 26,200 +0.53(+1.81%)
Oct 02, 2013 29.25 29.36 29.25 29.31 1,100 +0.06(+0.21%)
Oct 01, 2013 29.17 29.25 29.17 29.25 1,292 -0.36(-1.22%)
Sep 27, 2013 29.59 29.61 29.58 29.61 2,425 -0.12(-0.40%)
Sep 26, 2013 29.82 29.82 29.73 29.73 1,578 -0.06(-0.20%)
Sep 25, 2013 29.55 29.79 29.57 29.79 3,000 -0.15(-0.50%)
Sep 24, 2013 29.84 29.94 29.80 29.94 10,150 -0.13(-0.43%)
Sep 23, 2013 30.15 30.21 30.00 30.07 21,828 -0.30(-0.99%)
Sep 19, 2013 30.61 30.37 30.37 30.37 16,500 -0.28(-0.91%)
Sep 18, 2013 29.97 30.65 29.96 30.65 7,500 +0.63(+2.10%)
Sep 17, 2013 30.06 30.06 30.02 30.02 241 +0.12(+0.40%)
Sep 16, 2013 30.03 30.03 29.90 29.90 1,046 -0.22(-0.73%)
Sep 12, 2013 30.09 30.12 30.12 30.12 500 -0.02(-0.07%)
Sep 11, 2013 30.05 30.14 30.05 30.14 781 +0.30(+1.01%)
Sep 10, 2013 29.81 29.93 29.78 29.84 4,300 +0.41(+1.39%)
Sep 09, 2013 29.07 29.43 29.07 29.43 4,319 +0.40(+1.36%)
Sep 06, 2013 29.14 29.14 28.99 29.03 7,995 -0.10(-0.36%)
Sep 04, 2013 29.05 29.14 29.14 29.14 10,600 +0.17(+0.58%)
Sep 03, 2013 28.93 28.99 28.93 28.97 1,300 +0.79(+2.80%)
Aug 30, 2013 28.00 28.42 28.00 28.18 3,025 -0.53(-1.85%)
Aug 29, 2013 28.80 28.80 28.70 28.71 1,962 -0.18(-0.62%)
Aug 28, 2013 28.46 28.89 28.46 28.89 2,461 +0.40(+1.40%)
Aug 27, 2013 28.78 28.82 28.49 28.49 7,200 -0.39(-1.35%)
Aug 26, 2013 28.85 28.88 28.85 28.88 2,400 -0.12(-0.41%)
Aug 23, 2013 28.80 29.06 28.80 29.00 6,850 +0.30(+1.05%)
Aug 22, 2013 28.67 28.75 28.57 28.70 7,023 +0.08(+0.28%)
Aug 21, 2013 28.80 28.80 28.50 28.62 8,600 -0.51(-1.76%)
Aug 20, 2013 29.40 29.40 29.13 29.13 4,110 -0.44(-1.48%)
Aug 19, 2013 29.62 29.77 29.57 29.57 2,150 +0.07(+0.24%)
Aug 16, 2013 29.54 29.54 29.50 29.50 1,700 +0.01(+0.03%)
Aug 15, 2013 29.31 29.49 28.96 29.49 94,640 -0.40(-1.34%)
Aug 14, 2013 29.89 29.89 29.89 29.89 100 +0.07(+0.23%)
Aug 13, 2013 29.83 29.83 29.82 29.82 300 -0.28(-0.93%)
Aug 12, 2013 30.10 30.10 30.10 30.10 161 +0.20(+0.68%)
Aug 09, 2013 30.00 30.00 29.89 29.90 1,200 +0.25(+0.83%)
Aug 08, 2013 29.54 29.66 29.54 29.65 722 +0.55(+1.88%)
Aug 06, 2013 29.10 29.10 29.10 29.10 100 -0.13(-0.43%)
Aug 05, 2013 29.20 29.23 29.20 29.23 2,438 +0.01(+0.03%)
Aug 02, 2013 28.99 29.22 28.99 29.22 15,225 -0.06(-0.20%)
Aug 01, 2013 29.28 29.28 29.28 29.28 600 -0.11(-0.37%)
Jul 31, 2013 28.87 29.47 28.87 29.39 5,300 +0.47(+1.63%)
Jul 30, 2013 28.92 28.92 28.92 28.92 200 -0.20(-0.69%)
Jul 29, 2013 29.12 29.12 29.12 29.12 600 -0.18(-0.61%)
Jul 26, 2013 29.24 29.30 29.24 29.30 1,900 -0.13(-0.44%)
Jul 25, 2013 29.29 29.45 29.29 29.43 3,895 +0.12(+0.41%)
Jul 24, 2013 29.54 29.54 29.31 29.31 3,958 -0.27(-0.91%)
Jul 23, 2013 29.21 29.63 29.21 29.58 2,496 +0.37(+1.27%)
Jul 19, 2013 29.21 29.21 29.21 29.21 0 +0.45(+1.56%)
Jul 18, 2013 28.59 28.76 28.59 28.76 3,040 +0.17(+0.59%)
Jul 16, 2013 28.59 28.59 28.59 28.59 0 +0.31(+1.10%)
Jul 15, 2013 28.29 28.36 28.28 28.28 6,400 -0.06(-0.21%)
Jul 12, 2013 28.48 28.48 28.27 28.34 16,825 -0.10(-0.35%)
Jul 11, 2013 28.23 28.44 28.17 28.44 4,300 +0.72(+2.60%)
Jul 10, 2013 27.73 27.75 27.72 27.72 1,032 +0.46(+1.69%)
Jul 09, 2013 27.29 27.29 27.26 27.26 1,116 -0.07(-0.26%)
Jul 08, 2013 27.85 27.85 27.30 27.33 2,764 +0.46(+1.71%)
Jul 05, 2013 26.85 26.88 26.80 26.87 4,590 -0.19(-0.70%)
Jul 03, 2013 26.94 27.06 26.93 27.06 3,400 +0.07(+0.26%)
Jul 02, 2013 27.14 27.28 26.99 26.99 1,654 +0.02(+0.07%)
Jul 01, 2013 27.00 27.14 26.97 26.97 2,267 +0.00(+0.00%)
Jun 28, 2013 26.95 26.99 26.89 26.97 7,600 -0.64(-2.32%)
Jun 26, 2013 27.65 27.65 27.46 27.61 6,330 +0.13(+0.47%)
Jun 25, 2013 27.25 27.48 27.20 27.48 5,450 +0.66(+2.46%)
Jun 24, 2013 26.73 26.95 26.65 26.82 2,725 -0.96(-3.46%)
Jun 21, 2013 27.99 27.99 27.47 27.78 7,100 -0.12(-0.43%)
Jun 20, 2013 28.32 28.33 27.87 27.90 8,680 -1.71(-5.78%)
Jun 19, 2013 29.82 29.82 29.61 29.61 1,600 -0.55(-1.82%)
Jun 18, 2013 30.00 30.16 30.00 30.16 2,056 +0.60(+2.03%)
Jun 17, 2013 29.88 29.93 29.56 29.56 11,167 +0.01(+0.03%)
Jun 14, 2013 29.60 29.60 29.55 29.55 1,200 +0.15(+0.51%)
Jun 13, 2013 29.11 29.40 29.11 29.40 1,721 +0.13(+0.44%)
Jun 12, 2013 29.36 29.36 29.27 29.27 933 +0.16(+0.55%)
Jun 11, 2013 29.16 29.18 29.11 29.11 5,218 -0.67(-2.25%)
Jun 07, 2013 29.91 29.78 29.78 29.78 2,000 +0.04(+0.13%)
Jun 06, 2013 29.51 29.75 29.51 29.74 24,600 +0.14(+0.47%)
Jun 05, 2013 29.70 29.70 29.58 29.60 2,000 -0.19(-0.64%)
Jun 04, 2013 30.10 30.10 29.79 29.79 4,920 -0.28(-0.93%)
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.