ENOR - iShares MSCI Norway Capped ETF

NYSE American - NYSE American Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 23, 201726.1526.1526.0726.0726.074,800
Oct 20, 201726.3026.3026.1826.2726.272,400
Oct 19, 201726.1426.2326.1326.2326.233,500
Oct 18, 201726.1326.2226.0826.1426.1423,900
Oct 17, 201726.2726.2726.1026.2026.206,900
Oct 16, 201726.4626.5126.3926.4126.413,700
Oct 13, 201726.4826.5426.4826.5226.524,700
Oct 12, 201726.4526.5026.4026.4426.444,200
Oct 11, 201726.3626.4026.2626.3526.358,800
Oct 10, 201726.2426.3226.1626.3126.3118,000
Oct 09, 201725.9525.9825.8925.9825.984,000
Oct 06, 201725.7525.8825.7125.8825.8814,300
Oct 05, 201726.0926.1326.0126.0126.0123,400
Oct 04, 201726.0126.0825.9025.9625.9619,200
Oct 03, 201726.0426.1625.9926.1626.1640,200
Oct 02, 201725.8326.0025.7625.9425.9467,800
Sep 29, 201725.9226.0725.8726.0526.057,400
Sep 28, 201725.9626.0625.9426.0426.0413,900
Sep 27, 201725.7125.9325.7125.9225.9213,300
Sep 26, 201725.9025.9225.7925.8725.8720,400
Sep 25, 201726.2326.3326.1826.2326.2331,000
Sep 22, 201726.1426.2626.1326.1726.177,000
Sep 21, 201725.9026.1025.9026.0626.066,900
Sep 20, 201725.8325.9325.6325.6825.6812,300
Sep 19, 201725.8025.8325.7425.8325.833,600
Sep 18, 201725.6525.7525.6325.6725.6723,800
Sep 15, 201725.7025.7525.4625.5825.5826,700
Sep 14, 201725.4025.5925.4025.5425.544,000
Sep 13, 201725.5225.5225.4625.4725.471,100
Sep 12, 201725.3925.5325.3925.4825.4811,100
Sep 11, 201725.2725.3925.2625.3625.369,100
Sep 08, 201725.5025.5025.3125.3325.3312,100
Sep 07, 201725.5425.5625.4425.5525.556,000
Sep 06, 201725.2725.3225.2625.3225.326,600
Sep 05, 201725.1725.4125.1625.2625.268,900
Sep 01, 201725.1625.2925.1625.2525.259,800
Aug 31, 201724.9925.1324.9525.1025.1040,500
Aug 30, 201724.7324.7424.7024.7124.712,900
Aug 29, 201724.5724.8024.5024.7524.758,600
Aug 28, 201724.7724.7924.6824.6824.687,700
Aug 25, 201724.8224.8524.7724.8124.819,200
Aug 24, 201724.6224.6324.5324.5724.5714,600
Aug 23, 201724.4524.4924.3924.4824.485,100
Aug 22, 201724.3524.3624.3224.3524.354,800
Aug 21, 201724.4424.4424.2524.2524.2513,800
Aug 18, 201724.2224.3924.1424.2924.2921,100
Aug 17, 201724.2424.2524.0424.0524.053,400
Aug 16, 201724.3324.5024.3324.4524.457,700
Aug 15, 201724.1224.3124.0924.3124.314,800
Aug 14, 201724.4024.5024.3724.3724.374,800
Aug 11, 201724.0524.2824.0424.1724.175,300
Aug 10, 201724.4224.4624.2624.2924.2911,400
Aug 09, 201724.5624.6924.5624.6924.696,300
Aug 08, 201724.8124.8124.6124.6124.6112,300
Aug 07, 201724.6524.7724.6524.7524.756,600
Aug 04, 201724.5124.6224.5124.6224.622,000
Aug 03, 201724.6824.7324.6224.6224.624,000
Aug 02, 201724.6424.7824.6224.7524.754,400
Aug 01, 201724.7024.7624.6124.6824.6811,000
Jul 31, 201724.4624.6524.3524.6124.6127,900
Jul 28, 201724.3024.5824.3024.5824.5816,300
Jul 27, 201724.4224.4224.3324.3324.332,000
Jul 26, 201724.2424.4624.2224.4524.4515,500
Jul 25, 201724.0924.1424.0624.0924.094,900
Jul 24, 201723.9223.9223.7823.8423.8478,400
Jul 21, 201723.9724.0023.7423.8323.8314,700
Jul 20, 201724.0724.1624.0724.0924.096,100
Jul 19, 201723.8123.9523.8123.9523.9519,200
Jul 18, 201723.7723.8923.6923.7323.7311,100
Jul 17, 201723.5423.6923.5423.6223.6238,100
Jul 14, 201723.2023.3123.1623.3123.313,500
Jul 13, 201723.0023.1523.0023.1523.158,700
Jul 12, 201722.7822.8922.7822.8422.8416,400
Jul 11, 201722.1322.3622.1322.3622.3612,100
Jul 10, 201722.2622.2622.2122.2122.21600
Jul 07, 201722.0222.1421.9522.1422.1410,600
Jul 06, 201722.2122.2822.1322.1522.1514,600
Jul 05, 201722.2422.2422.0722.1422.1414,900
Jul 03, 201722.3222.3522.2422.2422.2498,100
Jun 30, 201721.9822.1021.9822.1022.101,500
Jun 29, 201721.9121.9521.6821.7621.7623,100
Jun 28, 201721.9221.9221.7821.9021.908,600
Jun 27, 201721.7421.7721.6821.7421.7426,200
Jun 26, 201721.8421.8421.5421.5821.586,400
Jun 23, 201721.5821.7421.5621.7321.736,100
Jun 22, 201721.4921.5921.4921.5621.5610,400
Jun 21, 201721.5421.6821.4821.5321.5331,700
Jun 20, 201721.9021.9021.6821.7621.7659,000
Jun 20, 20170.453 Dividend
Jun 19, 201722.4822.4822.4122.4121.962,200
Jun 16, 201722.2622.3722.2422.3721.921,300
Jun 15, 201722.2522.2522.0822.1421.694,100
Jun 14, 201722.8222.8222.5622.5722.1110,000
Jun 13, 201722.6622.8122.6422.7522.2944,600
Jun 12, 201722.4622.6522.4622.6522.1916,800
Jun 09, 201722.5022.5022.3322.4522.0018,200
Jun 08, 201722.4222.4322.3322.4121.9623,600
Jun 07, 201722.6022.6022.4322.5022.059,300
Jun 06, 201722.5322.6722.4922.6322.1755,700
Jun 05, 201722.7422.8122.6922.7922.3318,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...