iShares MSCI Finland ETF (EFNL)
BATS: EFNL · Real-Time Price · USD
52.45
+0.19 (0.36%)
At close: Oct 9, 2026, 4:00 PM EDT
52.70
+0.25 (0.48%)
After-hours: Oct 9, 2026, 8:00 PM EDT
EFNL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 52.40 | 52.49 | 52.17 | 52.45 | 52.45 | 0.36% | 271,651 |
| Oct 8, 2026 | 52.09 | 52.27 | 51.80 | 52.26 | 52.26 | -1.04% | 27,788 |
| Oct 7, 2026 | 52.69 | 52.81 | 52.28 | 52.81 | 52.81 | -1.23% | 14,297 |
| Oct 6, 2026 | 53.08 | 53.48 | 52.99 | 53.47 | 53.47 | 1.04% | 47,477 |
| Oct 5, 2026 | 52.61 | 52.92 | 52.36 | 52.92 | 52.92 | -0.81% | 2,696 |
| Oct 2, 2026 | 52.88 | 53.35 | 52.87 | 53.35 | 53.35 | 1.58% | 4,548 |
| Oct 1, 2026 | 53.40 | 53.40 | 52.26 | 52.52 | 52.52 | -1.52% | 6,479 |
| Sep 30, 2026 | 53.90 | 53.92 | 53.15 | 53.33 | 53.33 | -1.24% | 43,592 |
| Sep 29, 2026 | 54.01 | 54.07 | 53.56 | 54.00 | 54.00 | -0.90% | 3,198 |
| Sep 28, 2026 | 54.33 | 54.57 | 54.00 | 54.49 | 54.49 | -0.71% | 5,779 |
| Sep 25, 2026 | 54.68 | 55.01 | 54.54 | 54.88 | 54.88 | 0.07% | 14,807 |
| Sep 24, 2026 | 54.34 | 54.92 | 54.26 | 54.84 | 54.84 | -0.24% | 31,827 |
| Sep 23, 2026 | 55.23 | 55.24 | 54.76 | 54.97 | 54.97 | -2.05% | 10,869 |
| Sep 22, 2026 | 55.60 | 56.36 | 55.52 | 56.12 | 56.12 | 0.90% | 369,178 |
| Sep 21, 2026 | 55.30 | 55.69 | 55.20 | 55.62 | 55.62 | 0.80% | 6,486 |
| Sep 18, 2026 | 55.12 | 55.18 | 54.75 | 55.18 | 55.18 | -0.54% | 9,600 |
| Sep 17, 2026 | 55.75 | 55.75 | 55.35 | 55.48 | 55.48 | 1.97% | 6,267 |
| Sep 16, 2026 | 54.93 | 54.93 | 54.12 | 54.41 | 54.41 | 0.31% | 6,694 |
| Sep 15, 2026 | 54.24 | 54.33 | 54.03 | 54.24 | 54.24 | 1.33% | 18,212 |
| Sep 14, 2026 | 54.19 | 54.27 | 53.53 | 53.53 | 53.53 | -4.27% | 345,113 |
| Sep 11, 2026 | 55.87 | 56.03 | 55.87 | 55.92 | 55.92 | 0.95% | 5,226 |
| Sep 10, 2026 | 55.64 | 55.81 | 55.39 | 55.39 | 55.39 | -1.11% | 13,231 |
| Sep 9, 2026 | 56.36 | 56.42 | 55.97 | 56.01 | 56.01 | 1.03% | 424,401 |
| Sep 8, 2026 | 55.59 | 55.95 | 55.42 | 55.44 | 55.44 | 0.76% | 6,386 |
| Sep 4, 2026 | 54.99 | 55.08 | 54.96 | 55.02 | 55.02 | 0.58% | 6,412 |
| Sep 3, 2026 | 54.48 | 54.71 | 54.30 | 54.71 | 54.71 | 0.49% | 7,060 |
| Sep 2, 2026 | 54.38 | 54.44 | 54.29 | 54.44 | 54.44 | -0.40% | 6,020 |
| Sep 1, 2026 | 54.54 | 54.76 | 54.42 | 54.66 | 54.66 | -0.22% | 53,124 |
| Aug 31, 2026 | 55.16 | 55.16 | 54.64 | 54.78 | 54.78 | -0.58% | 4,892 |
| Aug 28, 2026 | 55.85 | 55.85 | 55.08 | 55.10 | 55.10 | -0.82% | 6,167 |
| Aug 27, 2026 | 55.60 | 55.69 | 55.48 | 55.55 | 55.55 | 0.15% | 3,285 |
| Aug 26, 2026 | 55.38 | 55.47 | 55.24 | 55.47 | 55.47 | 0.08% | 3,569 |
| Aug 25, 2026 | 55.40 | 55.45 | 55.32 | 55.43 | 55.43 | 1.57% | 5,883 |
| Aug 24, 2026 | 54.46 | 54.68 | 54.34 | 54.57 | 54.57 | -0.27% | 8,228 |
| Aug 21, 2026 | 54.72 | 54.79 | 54.60 | 54.72 | 54.72 | 1.29% | 5,665 |
| Aug 20, 2026 | 53.67 | 54.08 | 53.67 | 54.02 | 54.02 | 0.63% | 5,416 |
| Aug 19, 2026 | 53.61 | 53.80 | 53.50 | 53.68 | 53.68 | 0.47% | 7,187 |
| Aug 18, 2026 | 53.61 | 53.75 | 53.28 | 53.43 | 53.43 | -1.58% | 12,345 |
| Aug 17, 2026 | 54.36 | 54.55 | 54.24 | 54.29 | 54.29 | 0.17% | 11,499 |
| Aug 14, 2026 | 54.23 | 54.28 | 54.08 | 54.20 | 54.20 | 0.22% | 7,942 |
| Aug 13, 2026 | 53.93 | 54.19 | 53.85 | 54.08 | 54.08 | 1.08% | 25,988 |
| Aug 12, 2026 | 53.65 | 53.71 | 53.50 | 53.50 | 53.50 | 1.38% | 20,360 |
| Aug 11, 2026 | 52.80 | 52.84 | 52.56 | 52.77 | 52.77 | 0.25% | 15,691 |
| Aug 10, 2026 | 52.64 | 52.64 | 52.38 | 52.64 | 52.64 | -0.22% | 17,308 |
| Aug 7, 2026 | 52.85 | 52.85 | 52.60 | 52.76 | 52.76 | 0.28% | 8,787 |
| Aug 6, 2026 | 52.70 | 52.73 | 52.49 | 52.61 | 52.61 | -0.06% | 5,502 |
| Aug 5, 2026 | 52.77 | 52.77 | 52.49 | 52.64 | 52.64 | -0.17% | 22,616 |
| Aug 4, 2026 | 52.71 | 52.91 | 52.67 | 52.73 | 52.73 | 1.38% | 11,313 |
| Aug 3, 2026 | 51.77 | 52.17 | 51.75 | 52.01 | 52.01 | 0.07% | 52,634 |
| Jul 31, 2026 | 52.18 | 52.18 | 51.74 | 51.97 | 51.97 | -0.09% | 7,576 |