MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
ENOR — iShares MSCI Norway ETF
Cboe BZXiShares MSCI Norway ETF
$35.30
+0.42(+1.20%)
- O
- 34.88
- H
- 35.30
- L
- 34.88
- V
- 29.33K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$35.30
Period Return+42.05%
Period High$38.15
Period Low$24.62
Avg Daily Volume51.4K
Total Trading Days365
ENOR — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $34.88 | $35.30 | $34.88 | $35.30 | +$0.42 | +1.20% | 29,334 | $35.10 | $34.88 $35.30 |
| Oct 1, 2026 | $34.88 | $35.08 | $34.53 | $34.88 | $-0.13 | -0.37% | 54,845 | $34.85 | $34.53 $35.08 |
| Sep 30, 2026 | $35.39 | $35.53 | $35.01 | $35.01 | $-0.37 | -1.05% | 42,469 | $35.19 | $35.01 $35.53 |
| Sep 29, 2026 | $35.40 | $35.67 | $35.01 | $35.38 | $-0.56 | -1.56% | 36,033 | $35.34 | $35.01 $35.67 |
| Sep 28, 2026 | $35.90 | $36.06 | $35.77 | $35.94 | $-0.08 | -0.22% | 19,232 | $35.92 | $35.77 $36.06 |
| Sep 25, 2026 | $36.09 | $36.09 | $35.80 | $36.02 | $-0.12 | -0.33% | 18,527 | $35.93 | $35.80 $36.09 |
| Sep 24, 2026 | $36.28 | $36.45 | $35.95 | $36.14 | $-0.10 | -0.28% | 148,389 | $36.02 | $35.95 $36.45 |
| Sep 23, 2026 | $36.52 | $36.52 | $36.07 | $36.24 | $-0.12 | -0.33% | 42,734 | $36.25 | $36.07 $36.52 |
| Sep 22, 2026 | $36.35 | $36.48 | $36.20 | $36.36 | $-0.19 | -0.52% | 201,298 | $36.40 | $36.20 $36.48 |
| Sep 21, 2026 | $36.76 | $36.76 | $36.34 | $36.55 | $-0.12 | -0.32% | 18,668 | $36.51 | $36.34 $36.76 |
| Sep 18, 2026 | $36.53 | $36.77 | $36.53 | $36.67 | $-0.36 | -0.97% | 25,994 | $36.65 | $36.53 $36.77 |
| Sep 17, 2026 | $37.00 | $37.08 | $36.95 | $37.03 | +$0.29 | +0.78% | 15,392 | $37.01 | $36.95 $37.08 |
| Sep 16, 2026 | $37.02 | $37.24 | $36.74 | $36.74 | $-0.26 | -0.70% | 22,481 | $37.01 | $36.74 $37.24 |
| Sep 15, 2026 | $36.84 | $37.01 | $36.79 | $37.00 | +$0.10 | +0.27% | 22,969 | $36.92 | $36.79 $37.01 |
| Sep 14, 2026 | $37.03 | $37.10 | $36.80 | $36.90 | +$0.00 | +0.00% | 83,150 | $36.91 | $36.80 $37.10 |
| Sep 11, 2026 | $37.14 | $37.30 | $36.87 | $36.90 | $-0.40 | -1.07% | 25,443 | $37.11 | $36.87 $37.30 |
| Sep 10, 2026 | $37.56 | $37.60 | $37.13 | $37.30 | $-0.47 | -1.24% | 37,896 | $37.28 | $37.13 $37.60 |
| Sep 9, 2026 | $37.71 | $37.81 | $37.60 | $37.77 | +$0.45 | +1.21% | 2,312,513 | $37.62 | $37.60 $37.81 |
| Sep 8, 2026 | $37.31 | $37.45 | $37.11 | $37.32 | +$0.37 | +1.00% | 129,052 | $37.36 | $37.11 $37.45 |
| Sep 4, 2026 | $36.90 | $37.04 | $36.78 | $36.95 | $-0.16 | -0.43% | 28,674 | $36.91 | $36.78 $37.04 |
| Sep 3, 2026 | $36.95 | $37.16 | $36.89 | $37.11 | +$0.05 | +0.13% | 25,910 | $37.06 | $36.89 $37.16 |
| Sep 2, 2026 | $36.78 | $37.21 | $36.71 | $37.06 | +$0.26 | +0.71% | 46,187 | $37.05 | $36.71 $37.21 |
| Sep 1, 2026 | $36.94 | $37.08 | $36.78 | $36.80 | $-0.10 | -0.27% | 46,159 | $36.88 | $36.78 $37.08 |
| Aug 31, 2026 | $36.95 | $37.10 | $36.85 | $36.90 | +$0.43 | +1.18% | 16,726 | $36.97 | $36.85 $37.10 |
| Aug 28, 2026 | $36.70 | $36.79 | $36.47 | $36.47 | $-0.18 | -0.49% | 18,287 | $36.62 | $36.47 $36.79 |
| Aug 27, 2026 | $36.60 | $36.72 | $36.52 | $36.65 | +$0.16 | +0.43% | 11,393 | $36.62 | $36.52 $36.72 |
| Aug 26, 2026 | $36.68 | $36.68 | $36.38 | $36.49 | $-0.12 | -0.33% | 23,165 | $36.52 | $36.38 $36.68 |
| Aug 25, 2026 | $36.75 | $36.95 | $36.56 | $36.62 | $-0.06 | -0.15% | 21,735 | $36.70 | $36.56 $36.95 |
| Aug 24, 2026 | $36.67 | $36.88 | $36.63 | $36.67 | $-0.12 | -0.33% | 22,868 | $36.71 | $36.63 $36.88 |
| Aug 21, 2026 | $36.74 | $36.84 | $36.63 | $36.79 | +$0.44 | +1.21% | 20,726 | $36.74 | $36.63 $36.84 |