iShares MSCI Finland ETF

EFNL
🏛️ usa →
42.46
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-26 42.40 42.46 42.40 42.46 0.0M
2025-09-25 42.17 42.17 41.95 42.12 0.0M
2025-09-24 42.73 42.73 42.58 42.61 0.0M
2025-09-23 43.01 43.10 42.96 42.96 0.0M
2025-09-22 42.75 42.84 42.62 42.82 0.0M
2025-09-19 42.75 42.75 42.60 42.68 0.0M
2025-09-18 42.85 42.85 42.85 42.85 0.0M
2025-09-17 43.32 43.41 43.13 43.13 0.0M
2025-09-16 43.25 43.31 43.13 43.31 0.0M
2025-09-15 43.03 43.17 43.03 43.17 0.0M
2025-09-12 42.94 43.02 42.92 43.02 0.0M
2025-09-11 42.87 43.06 42.87 43.06 0.0M
2025-09-10 42.60 42.60 42.57 42.57 0.0M
2025-09-09 42.59 42.61 42.59 42.61 0.0M
2025-09-08 42.59 42.59 42.59 42.59 0.0M
2025-09-05 42.26 42.32 42.26 42.31 0.0M
2025-09-04 41.69 41.79 41.66 41.79 0.0M
2025-09-03 41.47 41.47 41.38 41.43 0.0M
2025-09-02 41.25 41.36 41.19 41.30 0.0M
2025-08-29 41.60 41.69 41.60 41.69 0.0M
2025-08-28 41.82 41.84 41.75 41.75 0.0M
2025-08-27 41.64 41.81 41.64 41.81 0.0M
2025-08-26 42.10 42.12 41.99 42.07 0.0M
2025-08-25 42.59 42.59 42.08 42.08 0.0M
2025-08-22 42.15 42.65 42.15 42.65 0.0M
2025-08-21 41.72 41.72 41.65 41.65 0.0M
2025-08-20 42.07 42.07 42.01 42.05 0.0M
2025-08-19 42.05 42.13 41.85 41.86 0.0M
2025-08-18 41.59 41.68 41.58 41.68 0.0M
2025-08-15 41.88 41.89 41.72 41.88 0.0M
2025-08-14 41.55 41.58 41.31 41.31 0.0M
2025-08-13 41.80 41.80 41.77 41.77 0.0M
2025-08-12 41.22 41.57 41.22 41.57 0.0M
2025-08-11 41.24 41.24 41.17 41.17 0.0M
2025-08-08 41.56 41.57 41.53 41.53 0.0M
2025-08-07 41.36 41.36 41.36 41.36 0.0M
2025-08-06 41.02 41.13 41.02 41.11 0.0M
2025-08-05 40.87 40.88 40.87 40.88 0.0M
2025-08-04 40.67 40.67 40.62 40.62 0.0M
2025-08-01 40.36 40.39 40.09 40.38 0.0M
2025-07-31 40.24 40.47 40.24 40.24 0.0M
2025-07-30 40.53 40.60 40.46 40.60 0.0M
2025-07-29 41.23 41.25 41.03 41.11 0.0M
2025-07-28 41.45 41.49 41.35 41.40 0.0M
2025-07-25 41.90 42.25 41.90 42.24 0.0M
2025-07-24 42.25 42.25 42.02 42.02 0.0M
2025-07-23 41.46 42.00 41.46 42.00 0.0M
2025-07-22 40.88 41.00 40.87 40.96 0.0M
2025-07-21 41.20 41.20 41.10 41.10 0.0M
2025-07-18 40.81 40.81 40.59 40.59 0.0M
2025-07-17 40.44 40.83 40.43 40.67 0.0M
2025-07-16 40.56 40.91 40.56 40.91 0.0M
2025-07-15 41.00 41.03 40.65 40.65 0.0M
2025-07-14 41.01 41.13 41.00 41.05 0.0M
2025-07-11 41.17 41.22 41.17 41.21 0.0M
2025-07-10 41.50 41.58 41.50 41.58 0.0M
2025-07-09 41.30 41.48 41.30 41.48 0.0M
2025-07-08 41.00 41.22 40.82 41.22 0.0M
2025-07-07 40.98 40.98 40.82 40.82 0.0M
2025-07-03 41.28 41.30 41.25 41.25 0.0M
2025-07-02 41.16 41.25 41.08 41.25 0.0M
2025-07-01 40.73 40.90 40.73 40.90 0.0M
2025-06-30 40.68 40.92 40.62 40.92 0.0M
2025-06-27 40.71 40.87 40.71 40.87 0.0M
2025-06-26 40.38 40.58 40.38 40.45 0.0M
2025-06-25 40.03 40.03 39.79 40.02 0.0M
2025-06-24 40.27 40.27 40.08 40.20 0.0M
2025-06-23 39.43 39.92 39.33 39.89 0.0M
2025-06-20 39.94 39.97 39.71 39.71 0.1M
2025-06-18 37.52 39.56 34.96 39.42 0.0M
2025-06-17 39.88 39.88 39.35 39.35 0.0M
2025-06-16 40.24 40.41 40.05 40.05 0.0M
2025-06-13 40.98 41.07 40.82 40.91 0.0M
2025-06-12 41.61 41.70 41.58 41.68 0.0M
2025-06-11 41.44 41.47 41.27 41.28 0.0M
2025-06-10 41.34 41.36 41.24 41.31 0.0M
2025-06-09 41.29 41.29 41.17 41.17 0.0M
2025-06-06 40.93 41.00 40.93 41.00 0.0M
2025-06-05 41.14 41.25 41.02 41.05 0.0M
2025-06-04 40.91 41.17 40.91 41.04 0.0M
2025-06-03 40.38 40.55 40.37 40.53 0.0M
2025-06-02 40.91 41.07 40.83 41.07 0.0M
2025-05-30 40.53 40.64 40.40 40.59 0.0M
2025-05-29 40.86 40.86 40.62 40.74 0.0M
2025-05-28 40.73 40.73 40.53 40.56 0.0M
2025-05-27 41.04 41.65 40.73 40.86 0.0M
2025-05-23 40.10 40.52 40.06 40.38 0.0M
2025-05-22 40.38 40.71 40.36 40.59 0.0M
2025-05-21 41.06 41.14 40.68 40.81 0.0M
2025-05-20 40.61 40.85 40.61 40.83 0.0M
2025-05-19 40.17 40.49 40.13 40.49 0.0M
2025-05-16 39.96 40.13 39.90 40.09 0.0M
2025-05-15 39.85 39.99 39.85 39.93 0.0M
2025-05-14 39.72 39.72 39.57 39.57 0.0M
2025-05-13 39.43 39.61 39.22 39.60 0.0M
2025-05-12 39.24 39.34 39.22 39.34 0.0M
2025-05-09 39.09 39.15 39.05 39.12 0.0M
2025-05-08 39.13 39.13 38.84 38.84 0.0M
2025-05-07 39.13 39.15 39.02 39.14 0.0M
2025-05-06 38.89 38.98 38.88 38.93 0.0M
2025-05-05 39.06 39.12 39.01 39.01 0.0M
2025-05-02 39.10 39.10 39.00 39.03 0.0M
2025-05-01 38.62 38.70 38.50 38.53 0.0M
2025-04-30 38.34 38.63 38.28 38.63 0.0M
2025-04-29 38.09 38.21 38.08 38.15 0.0M
2025-04-28 37.76 37.91 37.65 37.91 0.0M
2025-04-25 37.62 37.80 37.61 37.80 0.0M
2025-04-24 37.48 37.67 37.38 37.67 0.0M
2025-04-23 37.75 37.82 37.56 37.56 0.0M
2025-04-22 37.34 37.65 37.16 37.59 0.0M
2025-04-21 37.00 37.05 36.51 37.00 0.0M
2025-04-17 36.71 37.03 36.70 36.89 0.0M
2025-04-16 36.00 36.83 36.00 36.54 0.0M
2025-04-15 36.13 36.55 36.13 36.38 0.0M
2025-04-14 35.85 36.25 35.85 36.13 0.0M
2025-04-11 34.98 35.81 34.98 35.74 0.0M
2025-04-10 34.85 34.85 33.90 34.61 0.0M
2025-04-09 33.00 34.99 32.74 34.83 0.0M
2025-04-08 34.02 34.02 32.62 32.87 0.1M
2025-04-07 33.09 34.41 32.85 33.31 0.0M
2025-04-04 34.48 35.25 34.04 34.04 0.1M
2025-04-03 36.82 36.91 35.75 35.96 0.2M
2025-04-02 36.65 36.93 36.46 36.89 0.0M
2025-04-01 36.95 36.95 36.58 36.70 0.0M
2025-03-31 36.61 36.80 36.38 36.78 0.0M
2025-03-28 37.89 37.89 37.07 37.23 0.1M
2025-03-27 37.27 37.60 37.20 37.31 0.2M
2025-03-26 37.87 37.98 37.39 37.39 0.1M
2025-03-25 38.31 38.32 38.03 38.07 0.0M
2025-03-24 38.00 38.00 37.77 37.93 0.0M
2025-03-21 38.23 38.23 38.04 38.08 0.0M
2025-03-20 38.10 38.33 37.96 38.33 0.0M
2025-03-19 38.85 38.88 38.69 38.88 0.0M
2025-03-18 38.87 39.22 38.81 39.03 0.0M
2025-03-17 38.62 38.87 38.62 38.87 0.0M
2025-03-14 38.21 38.46 38.21 38.46 0.0M
2025-03-13 37.77 37.80 37.57 37.65 0.0M
2025-03-12 37.95 38.04 37.80 37.87 0.0M
2025-03-11 38.51 38.51 37.97 38.27 0.0M
2025-03-10 38.27 38.34 37.96 38.16 0.0M
2025-03-07 38.21 38.66 38.21 38.66 0.0M
2025-03-06 38.04 38.32 37.84 37.98 0.0M
2025-03-05 37.22 37.97 37.22 37.81 0.0M
2025-03-04 36.17 36.85 35.82 36.60 0.0M
2025-03-03 36.67 36.67 36.12 36.22 0.0M
2025-02-28 35.82 35.92 35.35 35.53 0.0M
2025-02-27 36.20 36.20 35.86 35.87 0.0M
2025-02-26 36.68 37.00 36.68 36.69 0.0M
2025-02-25 36.54 36.76 36.51 36.76 0.0M
2025-02-24 36.10 36.10 35.88 35.88 0.0M
2025-02-21 36.18 36.20 35.96 35.96 0.0M
2025-02-20 36.05 36.11 36.05 36.11 0.0M
2025-02-19 35.68 35.68 35.45 35.68 0.0M
2025-02-18 36.11 36.13 36.02 36.13 0.0M
2025-02-14 35.88 35.88 35.67 35.72 0.0M
2025-02-13 35.09 35.50 35.09 35.50 0.0M
2025-02-12 34.70 34.99 34.70 34.99 0.0M
2025-02-11 34.39 34.67 34.39 34.67 0.0M
2025-02-10 34.35 34.43 34.34 34.42 0.0M
2025-02-07 34.54 34.58 34.19 34.21 0.0M
2025-02-06 34.46 34.54 34.46 34.54 0.0M
2025-02-05 34.12 34.16 34.09 34.16 0.0M
2025-02-04 33.85 33.90 33.77 33.89 0.0M
2025-02-03 33.34 33.86 33.30 33.76 0.0M
2025-01-31 34.26 34.26 34.17 34.17 0.0M
2025-01-30 34.94 34.94 34.56 34.65 0.0M
2025-01-29 34.13 34.28 34.13 34.28 0.0M
2025-01-28 34.15 34.15 34.04 34.14 0.0M
2025-01-27 34.36 34.37 34.24 34.33 0.0M
2025-01-24 34.26 34.26 34.24 34.24 0.0M
2025-01-23 33.81 34.03 33.81 34.03 0.0M
2025-01-22 33.86 33.86 33.63 33.63 0.0M
2025-01-21 33.61 33.88 33.57 33.88 0.0M
2025-01-17 33.03 33.12 32.95 33.03 0.0M
2025-01-16 32.72 33.01 32.72 32.86 0.0M
2025-01-15 32.99 32.99 32.79 32.79 0.0M
2025-01-14 32.42 32.53 32.37 32.48 0.0M
2025-01-13 32.00 32.31 32.00 32.31 0.0M
2025-01-10 32.59 32.59 31.99 32.29 0.0M
2025-01-08 32.58 32.67 32.52 32.65 0.0M
2025-01-07 33.39 33.39 33.02 33.07 0.0M
2025-01-06 33.34 33.71 33.34 33.35 0.0M
2025-01-03 32.67 32.76 32.67 32.73 0.0M
2025-01-02 32.63 32.67 32.45 32.53 0.0M