iShares MSCI Finland ETF (EFNL)
BATS: EFNL · Real-Time Price · USD
49.83
-1.23 (-2.41%)
At close: Oct 30, 2026, 4:00 PM EDT
49.83
0.00 (0.00%)
After-hours: Oct 30, 2026, 6:30 PM EDT
EFNL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 49.93 | 50.00 | 49.62 | 49.83 | 49.83 | -2.41% | 6,850 |
| Oct 29, 2026 | 50.70 | 51.06 | 50.65 | 51.06 | 51.06 | 0.49% | 7,083 |
| Oct 28, 2026 | 50.41 | 50.81 | 50.31 | 50.81 | 50.81 | 0.26% | 11,609 |
| Oct 27, 2026 | 50.39 | 50.68 | 50.36 | 50.68 | 50.68 | 0.80% | 12,594 |
| Oct 26, 2026 | 50.14 | 50.54 | 50.04 | 50.28 | 50.28 | 1.69% | 11,511 |
| Oct 23, 2026 | 49.31 | 49.47 | 49.25 | 49.44 | 49.44 | 0.30% | 10,255 |
| Oct 22, 2026 | 50.19 | 50.19 | 49.18 | 49.29 | 49.29 | -3.66% | 55,084 |
| Oct 21, 2026 | 51.10 | 51.16 | 50.78 | 51.16 | 51.16 | 0.61% | 19,930 |
| Oct 20, 2026 | 50.82 | 50.98 | 50.67 | 50.85 | 50.85 | -0.02% | 16,249 |
| Oct 19, 2026 | 51.01 | 51.13 | 50.73 | 50.86 | 50.86 | -0.64% | 17,795 |
| Oct 16, 2026 | 51.79 | 51.79 | 51.02 | 51.19 | 51.19 | -0.37% | 18,223 |
| Oct 15, 2026 | 50.81 | 51.38 | 50.51 | 51.38 | 51.38 | -0.89% | 9,097 |
| Oct 14, 2026 | 52.15 | 52.15 | 51.70 | 51.84 | 51.84 | -1.27% | 6,780 |
| Oct 13, 2026 | 51.98 | 52.65 | 51.98 | 52.51 | 52.51 | 0.91% | 323,320 |
| Oct 12, 2026 | 52.18 | 52.19 | 51.96 | 52.03 | 52.03 | -0.80% | 19,519 |
| 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% | 37,889 |
| Oct 7, 2026 | 52.41 | 52.81 | 52.41 | 52.81 | 52.81 | -1.23% | 37,704 |
| 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% | 19,565 |
| Oct 2, 2026 | 52.96 | 53.35 | 52.96 | 53.35 | 53.35 | 1.58% | 9,514 |
| Oct 1, 2026 | 52.71 | 53.23 | 52.32 | 52.52 | 52.52 | -1.52% | 52,573 |
| Sep 30, 2026 | 53.90 | 53.92 | 53.15 | 53.33 | 53.33 | -1.24% | 49,638 |
| Sep 29, 2026 | 54.07 | 54.07 | 53.56 | 54.00 | 54.00 | -0.90% | 13,943 |
| Sep 28, 2026 | 54.47 | 54.52 | 54.00 | 54.49 | 54.49 | -0.71% | 12,792 |
| Sep 25, 2026 | 54.63 | 54.95 | 54.52 | 54.88 | 54.88 | 0.07% | 26,520 |
| Sep 24, 2026 | 54.34 | 54.92 | 54.26 | 54.84 | 54.84 | -0.24% | 42,655 |
| Sep 23, 2026 | 55.23 | 55.23 | 54.69 | 54.97 | 54.97 | -2.05% | 20,461 |
| 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 |