ENHI
iShares Enhanced International Active ETF
stockNASDAQETF
At CloseOct 5, 2026 10:14:09 AM EDT
26.65USD-0.225%(-0.06)4
ENHI Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 26.65 | 26.65 | 26.65 | 26.65 | -0.394% | 4 | 0.000% |
| 2026-10-02 | 26.70 | 26.76 | 26.63 | 26.76 | +1.327% | 10,055 | -0.394% |
| 2026-10-01 | 26.41 | 26.41 | 26.41 | 26.41 | -1.033% | 120 | +0.928% |
| 2026-09-30 | 26.68 | 26.68 | 26.68 | 26.68 | -0.575% | 91 | -0.115% |
| 2026-09-29 | 26.84 | 26.84 | 26.84 | 26.84 | -0.482% | 70 | -0.689% |
| 2026-09-28 | 26.96 | 26.96 | 26.96 | 26.96 | -0.480% | 116 | -1.168% |
| 2026-09-25 | 27.09 | 27.09 | 27.09 | 27.09 | +0.879% | 270 | -1.642% |
| 2026-09-24 | 26.86 | 26.86 | 26.86 | 26.86 | -0.171% | 307 | -0.778% |
| 2026-09-23 | 26.91 | 26.91 | 26.91 | 26.91 | -1.661% | 167 | -0.948% |
| 2026-09-22 | 27.21 | 27.36 | 27.21 | 27.36 | +0.309% | 335 | -2.593% |
| 2026-09-21 | 27.27 | 27.27 | 27.27 | 27.27 | +1.150% | 10 | -2.291% |
| 2026-09-18 | 26.96 | 26.96 | 26.96 | 26.96 | -0.955% | 8 | -1.168% |
| 2026-09-17 | 27.23 | 27.23 | 27.23 | 27.23 | +1.052% | 11 | -2.112% |
| 2026-09-16 | 26.94 | 26.94 | 26.94 | 26.94 | -0.329% | 65 | -1.083% |
| 2026-09-15 | 27.03 | 27.03 | 27.03 | 27.03 | -0.532% | 49 | -1.408% |
| 2026-09-14 | 27.18 | 27.18 | 27.18 | 27.18 | -0.731% | 46 | -1.932% |
| 2026-09-11 | 27.35 | 27.39 | 27.35 | 27.38 | +0.922% | 3,473 | -2.648% |
| 2026-09-10 | 27.11 | 27.13 | 27.11 | 27.13 | -0.835% | 126 | -1.751% |
| 2026-09-09 | 27.35 | 27.35 | 27.35 | 27.35 | -1.047% | 38 | -2.572% |
| 2026-09-08 | 27.64 | 27.64 | 27.64 | 27.64 | -0.440% | 406 | -3.592% |
| 2026-09-04 | 27.77 | 27.77 | 27.77 | 27.77 | +0.004% | 46 | -4.016% |
| 2026-09-03 | 27.62 | 27.76 | 27.62 | 27.76 | +1.272% | 739 | -4.012% |
| 2026-09-02 | 27.41 | 27.41 | 27.41 | 27.41 | +0.329% | 37 | -2.790% |
| 2026-09-01 | 27.32 | 27.32 | 27.32 | 27.32 | -0.917% | 96 | -2.470% |
| 2026-08-31 | 27.58 | 27.58 | 27.58 | 27.58 | -0.297% | 70 | -3.365% |
| 2026-08-28 | 27.66 | 27.66 | 27.66 | 27.66 | -0.247% | 78 | -3.652% |
| 2026-08-27 | 27.79 | 27.79 | 27.64 | 27.73 | -0.204% | 2,070 | -3.890% |
| 2026-08-26 | 27.82 | 27.82 | 27.79 | 27.79 | -0.516% | 418 | -4.086% |
| 2026-08-25 | 27.93 | 27.93 | 27.93 | 27.93 | +0.846% | 55 | -4.580% |
| 2026-08-24 | 27.70 | 27.70 | 27.70 | 27.70 | -0.180% | 123 | -3.773% |
| 2026-08-21 | 27.75 | 27.75 | 27.75 | 27.75 | +0.896% | 42 | -3.947% |
| 2026-08-20 | 27.50 | 27.50 | 27.50 | 27.50 | -0.321% | 87 | -3.086% |
| 2026-08-19 | 27.59 | 27.59 | 27.59 | 27.59 | +0.371% | 38 | -3.397% |
| 2026-08-18 | 27.48 | 27.48 | 27.48 | 27.48 | -1.061% | 66 | -3.038% |
| 2026-08-17 | 27.78 | 27.78 | 27.78 | 27.78 | -0.035% | 74 | -4.067% |
| 2026-08-14 | 27.79 | 27.79 | 27.79 | 27.79 | -0.055% | 6 | -4.101% |
| 2026-08-13 | 27.80 | 27.80 | 27.80 | 27.80 | +0.166% | 15 | -4.154% |
| 2026-08-12 | 27.76 | 27.76 | 27.76 | 27.76 | +0.159% | 6 | -3.995% |
| 2026-08-11 | 27.71 | 27.71 | 27.71 | 27.71 | -0.124% | 119 | -3.843% |
| 2026-08-10 | 27.75 | 27.75 | 27.75 | 27.75 | -0.272% | 31 | -3.962% |
| 2026-08-07 | 27.82 | 27.82 | 27.82 | 27.82 | +1.017% | 68 | -4.223% |
| 2026-08-06 | 27.57 | 27.57 | 27.55 | 27.55 | +0.012% | 716 | -3.249% |
| 2026-08-05 | 27.54 | 27.54 | 27.54 | 27.54 | +0.123% | 15 | -3.238% |
| 2026-08-04 | 27.49 | 27.51 | 27.49 | 27.51 | +1.190% | 144 | -3.119% |
| 2026-08-03 | 27.10 | 27.18 | 27.10 | 27.18 | +0.198% | 152 | -1.967% |
| 2026-07-31 | 27.13 | 27.13 | 27.13 | 27.13 | -0.543% | 122 | -1.773% |
| 2026-07-30 | 27.28 | 27.28 | 27.28 | 27.28 | +2.548% | 146 | -2.306% |
| 2026-07-29 | 26.60 | 26.60 | 26.60 | 26.60 | -0.388% | 109 | +0.183% |
| 2026-07-28 | 26.70 | 26.70 | 26.70 | 26.70 | +0.072% | 58 | -0.205% |
| 2026-07-27 | 26.69 | 26.69 | 26.69 | 26.69 | +0.720% | 25 | -0.133% |
| 2026-07-24 | 26.49 | 26.49 | 26.49 | 26.49 | +0.607% | 107 | +0.586% |
| 2026-07-23 | 26.34 | 26.34 | 26.34 | 26.34 | -1.467% | 76 | +1.196% |
| 2026-07-22 | 26.70 | 26.73 | 26.70 | 26.73 | +0.496% | 278 | -0.288% |
| 2026-07-21 | 26.59 | 26.59 | 26.59 | 26.59 | +1.026% | 74 | +0.207% |
| 2026-07-20 | 26.32 | 26.32 | 26.32 | 26.32 | -0.227% | 68 | +1.235% |
| 2026-07-17 | 26.39 | 26.39 | 26.39 | 26.39 | -0.734% | 49 | +1.004% |
| 2026-07-16 | 26.54 | 26.58 | 26.54 | 26.58 | -0.765% | 132 | +0.263% |
| 2026-07-15 | 26.79 | 26.79 | 26.79 | 26.79 | +0.544% | 158 | -0.504% |
| 2026-07-14 | 26.64 | 26.64 | 26.64 | 26.64 | +0.708% | 27 | +0.038% |
| 2026-07-13 | 26.45 | 26.45 | 26.45 | 26.45 | -1.112% | 23,684 | +0.746% |
| 2026-07-10 | 26.75 | 26.75 | 26.75 | 26.75 | +0.474% | 50 | -0.374% |
| 2026-07-09 | 26.51 | 26.62 | 26.51 | 26.62 | +0.943% | 337,110 | +0.098% |
| 2026-07-08 | 26.38 | 26.38 | 26.38 | 26.38 | -0.790% | 7 | +1.043% |
| 2026-07-07 | 26.59 | 26.59 | 26.59 | 26.59 | -1.244% | 6 | +0.244% |
| 2026-07-06 | 26.90 | 26.92 | 26.90 | 26.92 | +1.298% | 181 | -1.003% |
| 2026-07-02 | 26.75 | 26.75 | 26.57 | 26.57 | +1.083% | 727 | +0.282% |
| 2026-07-01 | 26.29 | 26.29 | 26.29 | 26.29 | -0.786% | 0 | +1.368% |
| 2026-06-30 | 26.43 | 26.50 | 26.43 | 26.50 | +0.286% | 503 | +0.571% |
| 2026-06-29 | 26.42 | 26.42 | 26.42 | 26.42 | +0.949% | 14 | +0.858% |
| 2026-06-26 | 26.18 | 26.18 | 26.18 | 26.18 | -0.555% | 2 | +1.815% |
| 2026-06-25 | 26.32 | 26.32 | 26.32 | 26.32 | +0.982% | 5 | +1.250% |
| 2026-06-24 | 26.07 | 26.07 | 26.07 | 26.07 | -0.435% | 3 | +2.244% |
| 2026-06-23 | 26.18 | 26.18 | 26.18 | 26.18 | -1.848% | 0 | +1.799% |
| 2026-06-22 | 26.67 | 26.67 | 26.67 | 26.67 | +0.063% | 52 | -0.082% |
| 2026-06-18 | 26.66 | 26.66 | 26.66 | 26.66 | +0.616% | 27 | -0.019% |
| 2026-06-17 | 26.49 | 26.49 | 26.49 | 26.49 | -0.612% | 73 | +0.597% |
| 2026-06-16 | 26.66 | 26.66 | 26.66 | 26.66 | +0.263% | 70 | -0.019% |
| 2026-06-15 | 26.59 | 26.59 | 26.59 | 26.59 | -0.598% | 194 | +0.244% |
| 2026-06-12 | 26.75 | 26.75 | 26.75 | 26.75 | +0.278% | 0.213 | -0.355% |
| 2026-06-11 | 26.67 | 26.67 | 26.67 | 26.67 | +3.000% | 7 | -0.078% |
| 2026-06-10 | 25.89 | 25.89 | 25.89 | 25.89 | -1.234% | 4 | +2.919% |
| 2026-06-09 | 26.22 | 26.22 | 26.22 | 26.22 | -0.084% | 55 | +1.649% |
| 2026-06-08 | 26.24 | 26.24 | 26.24 | 26.24 | +0.649% | 18 | +1.563% |
| 2026-06-05 | 26.07 | 26.07 | 26.07 | 26.07 | -2.410% | 38 | +2.222% |
| 2026-06-04 | 26.71 | 26.73 | 26.71 | 26.71 | +0.584% | 1,101 | -0.241% |
| 2026-06-03 | 26.55 | 26.58 | 26.55 | 26.56 | -0.583% | 225 | +0.341% |
| 2026-06-02 | 26.71 | 26.71 | 26.71 | 26.71 | +0.451% | 391 | -0.243% |
| 2026-06-01 | 26.55 | 26.59 | 26.55 | 26.59 | -0.188% | 481 | +0.207% |
| 2026-05-29 | 26.64 | 26.64 | 26.64 | 26.64 | +0.113% | 106 | +0.019% |
| 2026-05-28 | 26.61 | 26.61 | 26.61 | 26.61 | -0.006% | 76 | +0.132% |
| 2026-05-27 | 26.60 | 26.66 | 26.59 | 26.62 | -0.424% | 4,063 | +0.125% |
| 2026-05-26 | 26.73 | 26.73 | 26.73 | 26.73 | +0.964% | 3 | -0.299% |
| 2026-05-22 | 26.52 | 26.56 | 26.46 | 26.47 | -0.428% | 2,016 | +0.662% |
| 2026-05-21 | 26.13 | 26.61 | 26.13 | 26.59 | +0.753% | 1,816 | +0.231% |
| 2026-05-20 | 26.39 | 26.39 | 26.39 | 26.39 | +1.518% | 17 | +0.985% |
| 2026-05-19 | 25.98 | 26.13 | 25.98 | 26.00 | -0.535% | 1,321 | +2.519% |
| 2026-05-18 | 26.14 | 26.14 | 26.14 | 26.14 | +1.044% | 2 | +1.971% |
| 2026-05-15 | 25.86 | 25.86 | 25.86 | 25.86 | -1.638% | 0 | +3.035% |
| 2026-05-14 | 26.40 | 26.40 | 26.30 | 26.30 | -0.452% | 872 | +1.348% |
| 2026-05-13 | 26.41 | 26.41 | 26.41 | 26.41 | +0.571% | 17 | +0.890% |
| 2026-05-12 | 26.27 | 26.27 | 26.27 | 26.27 | -0.681% | 15 | +1.466% |
| 2026-05-11 | 26.45 | 26.45 | 26.45 | 26.45 | -0.073% | 4 | +0.775% |
| 2026-05-08 | 26.45 | 26.46 | 26.45 | 26.46 | -0.154% | 143 | +0.702% |
| 2026-05-07 | 26.50 | 26.50 | 26.50 | 26.50 | -0.651% | 28 | +0.547% |
| 2026-05-06 | 26.68 | 26.68 | 26.68 | 26.68 | +2.690% | 0 | -0.108% |
| 2026-05-05 | 25.98 | 25.98 | 25.98 | 25.98 | +0.522% | 61 | +2.580% |
| 2026-05-04 | 25.84 | 25.84 | 25.84 | 25.84 | -0.996% | 11 | +3.115% |
| 2026-05-01 | 26.11 | 26.11 | 26.11 | 26.11 | -0.113% | 13 | +2.088% |
| 2026-04-30 | 26.12 | 26.13 | 26.12 | 26.13 | +2.589% | 485 | +1.972% |
| 2026-04-29 | 25.48 | 25.48 | 25.48 | 25.48 | -0.904% | 0 | +4.612% |
| 2026-04-28 | 25.71 | 25.71 | 25.71 | 25.71 | -0.457% | 3 | +3.666% |
| 2026-04-27 | 25.83 | 25.83 | 25.83 | 25.83 | +0.235% | 85 | +3.193% |
| 2026-04-24 | 25.77 | 25.77 | 25.77 | 25.77 | +0.704% | 3 | +3.435% |
| 2026-04-23 | 25.59 | 25.59 | 25.59 | 25.59 | -0.776% | 35 | +4.163% |
| 2026-04-22 | 25.75 | 25.98 | 25.75 | 25.79 | -0.155% | 800 | +3.355% |
| 2026-04-21 | 25.84 | 25.84 | 25.63 | 25.82 | -1.265% | 943 | +3.195% |
| 2026-04-20 | 26.16 | 26.16 | 26.16 | 26.16 | -1.093% | 3 | +1.889% |
| 2026-04-17 | 26.45 | 26.45 | 26.45 | 26.45 | +1.953% | 1 | +0.775% |
| 2026-04-16 | 25.91 | 25.94 | 25.91 | 25.94 | +0.090% | 530 | +2.743% |
| 2026-04-15 | 25.93 | 25.93 | 25.91 | 25.91 | -0.614% | 257 | +2.836% |
| 2026-04-14 | 26.07 | 26.07 | 26.07 | 26.07 | +0.885% | 6 | +2.205% |
| 2026-04-13 | 25.85 | 25.85 | 25.85 | 25.85 | +0.746% | 107 | +3.110% |
| 2026-04-10 | 25.78 | 25.78 | 25.66 | 25.66 | -0.311% | 710 | +3.878% |
| 2026-04-09 | 25.73 | 25.73 | 25.73 | 25.73 | +0.188% | 500 | +3.555% |
| 2026-04-08 | 25.69 | 25.69 | 25.69 | 25.69 | +4.096% | 2 | +3.751% |
| 2026-04-07 | 24.68 | 24.68 | 24.68 | 24.68 | -0.360% | 85 | +8.001% |
| 2026-04-06 | 24.61 | 24.77 | 24.61 | 24.77 | +0.896% | 343 | +7.612% |
| 2026-04-02 | 24.55 | 24.55 | 24.55 | 24.55 | -0.792% | 0 | +8.576% |
| 2026-04-01 | 24.74 | 24.74 | 24.74 | 24.74 | +1.768% | 0 | +7.716% |
| 2026-03-31 | 24.31 | 24.31 | 24.31 | 24.31 | +3.108% | 3 | +9.621% |
| 2026-03-30 | 23.58 | 23.58 | 23.58 | 23.58 | +0.154% | 6 | +13.027% |
| 2026-03-27 | 23.54 | 23.54 | 23.54 | 23.54 | -1.104% | 0.252 | +13.201% |
| 2026-03-26 | 23.80 | 23.80 | 23.80 | 23.80 | -2.068% | 40 | +11.951% |
| 2026-03-25 | 24.31 | 24.31 | 24.31 | 24.31 | +1.316% | 0.123 | +9.636% |
| 2026-03-24 | 23.90 | 23.99 | 23.90 | 23.99 | -1.044% | 807 | +11.080% |
| 2026-03-23 | 24.18 | 24.25 | 24.18 | 24.25 | +2.861% | 788 | +9.920% |
| 2026-03-20 | 23.57 | 23.57 | 23.57 | 23.57 | -4.674% | 3 | +13.064% |
| 2026-03-19 | 24.20 | 24.73 | 24.20 | 24.73 | +1.089% | 125 | +7.780% |
| 2026-03-18 | 24.63 | 25.63 | 24.45 | 24.46 | -1.952% | 2,619 | +8.953% |
| 2026-03-17 | 24.84 | 25.03 | 24.79 | 24.95 | +1.143% | 3,332 | +6.827% |
| 2026-03-16 | 24.63 | 24.66 | 24.63 | 24.66 | +1.833% | 730 | +8.048% |
| 2026-03-13 | 24.66 | 24.66 | 24.22 | 24.22 | -1.265% | 1,431 | +10.028% |
| 2026-03-12 | 24.59 | 24.59 | 24.53 | 24.53 | 0.000% | 259 | +8.636% |