iShares MSCI Finland ETF (EFNL)
BATS: EFNL · Real-Time Price · USD
43.25
+0.08 (0.19%)
At close: Sep 16, 2025, 4:00 PM EDT
43.31
+0.07 (0.16%)
After-hours: Sep 16, 2025, 4:10 PM EDT
EFNL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 43.25 | 43.25 | 43.13 | 43.25 | - | 0.19% | 859 |
| Sep 15, 2025 | 43.03 | 43.17 | 43.03 | 43.17 | 43.17 | 0.35% | 1,668 |
| Sep 12, 2025 | 42.94 | 43.02 | 42.92 | 43.02 | 43.02 | -0.10% | 1,099 |
| Sep 11, 2025 | 42.87 | 43.06 | 42.87 | 43.06 | 43.06 | 1.16% | 2,236 |
| Sep 10, 2025 | 42.60 | 42.60 | 42.57 | 42.57 | 42.57 | -0.10% | 979 |
| Sep 9, 2025 | 42.59 | 42.61 | 42.59 | 42.61 | 42.61 | 0.04% | 1,352 |
| Sep 8, 2025 | 42.59 | 42.59 | 42.59 | 42.59 | 42.59 | 0.67% | 358 |
| Sep 5, 2025 | 42.26 | 42.32 | 42.26 | 42.31 | 42.31 | 1.24% | 1,802 |
| Sep 4, 2025 | 41.69 | 41.79 | 41.66 | 41.79 | 41.79 | 0.87% | 1,661 |
| Sep 3, 2025 | 41.47 | 41.47 | 41.38 | 41.43 | 41.43 | 0.31% | 1,412 |
| Sep 2, 2025 | 41.25 | 41.36 | 41.19 | 41.30 | 41.30 | -0.93% | 2,469 |
| Aug 29, 2025 | 41.60 | 41.69 | 41.60 | 41.69 | 41.69 | -0.15% | 997 |
| Aug 28, 2025 | 41.82 | 41.84 | 41.75 | 41.75 | 41.75 | -0.13% | 1,664 |
| Aug 27, 2025 | 41.64 | 41.81 | 41.64 | 41.81 | 41.81 | -0.63% | 2,366 |
| Aug 26, 2025 | 42.10 | 42.12 | 41.99 | 42.07 | 42.07 | -0.02% | 1,916 |
| Aug 25, 2025 | 42.59 | 42.59 | 42.08 | 42.08 | 42.08 | -1.33% | 1,599 |
| Aug 22, 2025 | 42.15 | 42.65 | 42.15 | 42.65 | 42.65 | 2.40% | 952 |
| Aug 21, 2025 | 41.72 | 41.72 | 41.65 | 41.65 | 41.65 | -0.96% | 572 |
| Aug 20, 2025 | 42.07 | 42.07 | 42.01 | 42.05 | 42.05 | 0.46% | 1,141 |
| Aug 19, 2025 | 42.05 | 42.13 | 41.85 | 41.86 | 41.86 | 0.43% | 2,206 |
| Aug 18, 2025 | 41.59 | 41.68 | 41.58 | 41.68 | 41.68 | -0.47% | 4,978 |
| Aug 15, 2025 | 41.88 | 41.89 | 41.72 | 41.88 | 41.88 | 1.36% | 2,063 |
| Aug 14, 2025 | 41.55 | 41.58 | 41.32 | 41.32 | 41.32 | -1.08% | 832 |
| Aug 13, 2025 | 41.80 | 41.80 | 41.77 | 41.77 | 41.77 | 0.47% | 424 |
| Aug 12, 2025 | 41.22 | 41.57 | 41.22 | 41.57 | 41.57 | 0.97% | 802 |
| Aug 11, 2025 | 41.24 | 41.24 | 41.17 | 41.17 | 41.17 | -0.86% | 468 |
| Aug 8, 2025 | 41.56 | 41.57 | 41.53 | 41.53 | 41.53 | 0.41% | 838 |
| Aug 7, 2025 | 41.36 | 41.36 | 41.36 | 41.36 | 41.36 | 0.61% | 630 |
| Aug 6, 2025 | 41.02 | 41.13 | 41.02 | 41.11 | 41.11 | 0.55% | 562 |
| Aug 5, 2025 | 40.87 | 40.88 | 40.87 | 40.88 | 40.88 | 0.64% | 597 |
| Aug 4, 2025 | 40.67 | 40.67 | 40.62 | 40.62 | 40.62 | 0.60% | 1,444 |
| Aug 1, 2025 | 40.36 | 40.39 | 40.09 | 40.38 | 40.38 | 0.34% | 2,295 |
| Jul 31, 2025 | 40.24 | 40.47 | 40.24 | 40.24 | 40.24 | -0.87% | 3,377 |
| Jul 30, 2025 | 40.53 | 40.60 | 40.46 | 40.60 | 40.60 | -1.25% | 2,719 |
| Jul 29, 2025 | 41.23 | 41.25 | 41.03 | 41.11 | 41.11 | -0.71% | 5,651 |
| Jul 28, 2025 | 41.45 | 41.49 | 41.35 | 41.40 | 41.40 | -1.97% | 2,352 |
| Jul 25, 2025 | 41.90 | 42.25 | 41.90 | 42.24 | 42.24 | 0.53% | 1,096 |
| Jul 24, 2025 | 42.25 | 42.25 | 42.02 | 42.02 | 42.02 | 0.05% | 7,201 |
| Jul 23, 2025 | 41.46 | 42.00 | 41.46 | 42.00 | 42.00 | 2.52% | 3,145 |
| Jul 22, 2025 | 40.88 | 41.00 | 40.87 | 40.96 | 40.96 | -0.33% | 2,329 |
| Jul 21, 2025 | 41.20 | 41.20 | 41.10 | 41.10 | 41.10 | 1.27% | 1,455 |
| Jul 18, 2025 | 40.81 | 40.81 | 40.59 | 40.59 | 40.59 | -0.22% | 3,593 |
| Jul 17, 2025 | 40.44 | 40.83 | 40.43 | 40.67 | 40.67 | -0.58% | 7,649 |
| Jul 16, 2025 | 40.56 | 40.91 | 40.56 | 40.91 | 40.91 | 0.64% | 1,286 |
| Jul 15, 2025 | 41.00 | 41.03 | 40.65 | 40.65 | 40.65 | -0.97% | 1,986 |
| Jul 14, 2025 | 41.01 | 41.13 | 41.00 | 41.05 | 41.05 | -0.38% | 1,670 |
| Jul 11, 2025 | 41.17 | 41.22 | 41.17 | 41.21 | 41.21 | -0.90% | 2,261 |
| Jul 10, 2025 | 41.50 | 41.58 | 41.50 | 41.58 | 41.58 | 0.23% | 3,011 |
| Jul 9, 2025 | 41.30 | 41.48 | 41.30 | 41.48 | 41.48 | 0.64% | 1,067 |
| Jul 8, 2025 | 41.00 | 41.22 | 40.82 | 41.22 | 41.22 | 0.99% | 13,101 |