iShares MSCI Finland ETF (EFNL)
BATS: EFNL · Real-Time Price · USD
41.77
+0.20 (0.47%)
At close: Aug 13, 2025, 4:00 PM
41.77
0.00 (0.00%)
After-hours: Aug 13, 2025, 8:00 PM EDT
VMware Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 7, 2025 | 40.98 | 40.98 | 40.82 | 40.82 | 40.82 | -1.04% | 921 |
| Jul 3, 2025 | 41.28 | 41.30 | 41.25 | 41.25 | 41.25 | -0.01% | 911 |
| Jul 2, 2025 | 41.16 | 41.25 | 41.08 | 41.25 | 41.25 | 0.85% | 18,197 |
| Jul 1, 2025 | 40.73 | 40.90 | 40.73 | 40.90 | 40.90 | -0.05% | 1,611 |
| Jun 30, 2025 | 40.68 | 40.92 | 40.62 | 40.92 | 40.92 | 0.12% | 4,405 |
| Jun 27, 2025 | 40.71 | 40.87 | 40.71 | 40.87 | 40.87 | 1.06% | 809 |
| Jun 26, 2025 | 40.38 | 40.58 | 40.38 | 40.45 | 40.45 | 1.05% | 3,867 |
| Jun 25, 2025 | 40.03 | 40.03 | 39.79 | 40.02 | 40.02 | -0.43% | 13,856 |
| Jun 24, 2025 | 40.27 | 40.27 | 40.08 | 40.20 | 40.20 | 0.78% | 11,073 |
| Jun 23, 2025 | 39.43 | 39.92 | 39.33 | 39.89 | 39.89 | 0.44% | 5,387 |
| Jun 20, 2025 | 39.94 | 39.97 | 39.71 | 39.71 | 39.71 | 0.74% | 97,052 |
| Jun 18, 2025 | 37.52 | 39.56 | 34.96 | 39.42 | 39.42 | 0.18% | 6,166 |
| Jun 17, 2025 | 39.88 | 39.88 | 39.35 | 39.35 | 39.35 | -1.74% | 4,271 |
| Jun 16, 2025 | 40.24 | 40.41 | 40.05 | 40.05 | 40.05 | -2.10% | 6,789 |
| Jun 13, 2025 | 40.98 | 41.07 | 40.82 | 40.91 | 39.56 | -1.85% | 4,469 |
| Jun 12, 2025 | 41.61 | 41.70 | 41.58 | 41.68 | 40.30 | 0.97% | 7,385 |
| Jun 11, 2025 | 41.44 | 41.47 | 41.27 | 41.28 | 39.91 | -0.08% | 4,542 |
| Jun 10, 2025 | 41.34 | 41.36 | 41.24 | 41.31 | 39.95 | 0.35% | 1,991 |
| Jun 9, 2025 | 41.29 | 41.29 | 41.17 | 41.17 | 39.81 | 0.41% | 2,225 |
| Jun 6, 2025 | 40.93 | 41.00 | 40.93 | 41.00 | 39.64 | -0.12% | 1,136 |
| Jun 5, 2025 | 41.14 | 41.25 | 41.02 | 41.05 | 39.69 | 0.02% | 2,257 |
| Jun 4, 2025 | 40.91 | 41.17 | 40.91 | 41.04 | 39.69 | 1.27% | 4,863 |
| Jun 3, 2025 | 40.38 | 40.55 | 40.37 | 40.53 | 39.19 | -1.32% | 2,544 |