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
2021-12-31 47.88 47.88 47.88 47.88 0.0M
2021-12-30 48.02 48.02 47.79 47.79 0.0M
2021-12-29 48.08 48.10 48.08 48.10 0.0M
2021-12-28 48.23 48.23 48.01 48.10 0.0M
2021-12-27 48.22 48.22 48.06 48.17 0.0M
2021-12-23 47.60 47.76 47.60 47.76 0.0M
2021-12-22 46.75 47.36 46.75 47.36 0.0M
2021-12-21 46.55 46.71 46.51 46.71 0.0M
2021-12-20 46.03 46.10 45.93 46.10 0.0M
2021-12-17 46.63 46.63 46.28 46.28 0.0M
2021-12-16 47.07 47.10 46.65 46.93 0.0M
2021-12-15 46.13 46.92 46.13 46.92 0.0M
2021-12-14 45.77 46.05 45.77 46.05 0.0M
2021-12-13 46.74 46.74 46.45 46.56 0.0M
2021-12-10 47.15 47.28 46.94 47.28 0.0M
2021-12-09 47.23 47.23 47.11 47.12 0.0M
2021-12-08 47.68 47.71 47.58 47.71 0.0M
2021-12-07 46.88 47.48 46.88 47.33 0.0M
2021-12-06 45.97 46.50 45.95 46.39 0.0M
2021-12-03 46.06 46.07 45.81 45.93 0.0M
2021-12-02 46.25 46.66 46.08 46.40 0.0M
2021-12-01 46.62 47.00 45.95 45.99 0.1M
2021-11-30 45.52 45.93 45.43 45.71 0.0M
2021-11-29 46.18 46.37 45.93 46.31 0.0M
2021-11-26 46.00 46.00 45.55 45.65 0.0M
2021-11-24 46.31 46.53 46.25 46.48 0.0M
2021-11-23 47.09 47.09 46.64 46.92 0.0M
2021-11-22 47.29 47.52 47.21 47.21 0.0M
2021-11-19 47.64 47.72 47.34 47.49 0.0M
2021-11-18 47.84 48.01 47.75 47.97 0.0M
2021-11-17 48.25 48.25 48.21 48.25 0.0M
2021-11-16 48.02 48.12 47.97 47.97 0.0M
2021-11-15 48.01 48.01 47.90 47.90 0.0M
2021-11-12 48.33 48.38 48.30 48.35 0.0M
2021-11-11 48.30 48.42 48.26 48.26 0.0M
2021-11-10 48.54 48.54 48.04 48.04 0.0M
2021-11-09 48.90 48.90 48.74 48.77 0.1M
2021-11-08 49.10 49.11 49.02 49.02 0.0M
2021-11-05 48.95 48.98 48.89 48.92 0.0M
2021-11-04 48.83 48.86 48.73 48.85 0.0M
2021-11-03 48.49 49.16 48.49 49.14 0.0M
2021-11-02 48.39 48.39 48.04 48.04 0.0M
2021-11-01 47.97 48.28 47.97 48.22 0.0M
2021-10-29 48.14 48.28 47.80 47.97 0.0M
2021-10-28 48.55 48.91 48.55 48.86 0.0M
2021-10-27 48.88 49.00 48.81 48.81 0.0M
2021-10-26 49.06 49.06 48.78 48.82 0.0M
2021-10-25 48.62 48.62 48.44 48.57 0.0M
2021-10-22 49.00 49.05 48.82 48.94 0.0M
2021-10-21 48.58 48.60 48.50 48.55 0.0M
2021-10-20 48.90 48.92 48.81 48.92 0.0M
2021-10-19 48.70 48.70 48.63 48.68 0.0M
2021-10-18 48.24 48.41 48.06 48.28 0.0M
2021-10-15 48.47 48.63 48.47 48.59 0.0M
2021-10-14 48.39 48.48 48.34 48.48 0.0M
2021-10-13 47.77 47.97 47.77 47.87 0.0M
2021-10-12 47.13 47.43 47.13 47.29 0.1M
2021-10-11 47.28 47.28 47.11 47.11 0.0M
2021-10-08 47.62 47.62 47.49 47.49 0.0M
2021-10-07 47.40 47.40 47.26 47.26 0.0M
2021-10-06 46.55 46.97 46.55 46.76 0.0M
2021-10-05 47.11 47.46 47.11 47.30 0.0M
2021-10-04 47.31 47.48 47.09 47.12 0.0M
2021-10-01 46.92 47.31 46.90 47.30 0.0M
2021-09-30 46.57 46.77 46.52 46.68 0.0M
2021-09-29 46.98 46.98 46.67 46.67 0.0M
2021-09-28 47.30 47.30 46.98 46.98 0.0M
2021-09-27 48.27 48.55 48.27 48.43 0.0M
2021-09-24 48.63 48.83 48.22 48.83 0.0M
2021-09-23 49.64 49.78 49.64 49.68 0.0M
2021-09-22 49.27 49.34 49.14 49.14 0.0M
2021-09-21 48.39 48.65 48.39 48.43 0.0M
2021-09-20 47.87 48.05 47.59 47.91 0.0M
2021-09-17 49.99 50.00 49.03 49.11 0.0M
2021-09-16 50.26 50.26 50.12 50.16 0.0M
2021-09-15 50.59 50.59 50.50 50.59 0.0M
2021-09-14 51.03 51.06 50.80 50.80 0.0M
2021-09-13 51.41 51.41 51.17 51.20 0.0M
2021-09-10 51.75 51.75 51.36 51.36 0.0M
2021-09-09 51.80 51.83 51.69 51.69 0.0M
2021-09-08 52.32 52.48 51.87 51.98 0.0M
2021-09-07 52.87 52.87 52.72 52.72 0.0M
2021-09-03 52.84 52.88 52.62 52.80 0.0M
2021-09-02 52.43 52.72 52.43 52.68 0.0M
2021-09-01 52.14 52.27 52.14 52.19 0.0M
2021-08-31 52.02 52.06 51.89 52.00 0.0M
2021-08-30 51.85 52.15 51.85 52.15 0.0M
2021-08-27 51.60 52.14 51.60 52.12 0.0M
2021-08-26 51.58 51.82 51.55 51.55 0.0M
2021-08-25 51.42 51.81 51.42 51.81 0.0M
2021-08-24 51.50 51.50 51.47 51.47 0.0M
2021-08-23 51.07 51.39 51.07 51.34 0.0M
2021-08-20 50.79 50.87 50.70 50.82 0.0M
2021-08-19 50.33 50.78 50.24 50.40 0.0M
2021-08-18 51.43 51.56 51.25 51.25 0.0M
2021-08-17 51.40 51.45 51.12 51.35 0.0M
2021-08-16 51.75 51.89 51.55 51.80 0.0M
2021-08-13 51.91 52.15 51.91 52.15 0.0M
2021-08-12 51.81 51.81 51.80 51.80 0.0M
2021-08-11 51.70 51.90 51.68 51.87 0.0M
2021-08-10 51.68 51.76 51.66 51.70 0.0M
2021-08-09 51.88 51.88 51.71 51.71 0.0M
2021-08-06 51.91 51.91 51.89 51.91 0.0M
2021-08-05 52.30 52.30 52.22 52.22 0.0M
2021-08-04 52.51 52.51 52.27 52.27 0.0M
2021-08-03 52.18 52.48 52.18 52.48 0.0M
2021-08-02 52.20 52.29 51.97 51.97 0.0M
2021-07-30 52.09 52.09 52.02 52.02 0.0M
2021-07-29 52.31 52.31 52.19 52.19 0.0M
2021-07-28 51.55 51.74 51.55 51.67 0.0M
2021-07-27 51.71 51.71 51.67 51.67 0.0M
2021-07-26 52.23 52.34 52.21 52.21 0.0M
2021-07-23 51.99 51.99 51.86 51.86 0.0M
2021-07-22 51.43 51.43 51.19 51.26 0.0M
2021-07-21 51.00 51.12 51.00 51.11 0.0M
2021-07-20 50.32 50.46 50.32 50.41 0.0M
2021-07-19 49.86 49.86 49.69 49.69 0.0M
2021-07-16 50.67 50.86 50.60 50.60 0.0M
2021-07-15 50.95 51.02 50.71 50.88 0.0M
2021-07-14 51.33 51.34 51.13 51.20 0.2M
2021-07-13 50.83 51.10 50.71 50.78 0.0M
2021-07-12 50.58 50.79 50.57 50.61 0.0M
2021-07-09 50.14 50.50 50.14 50.50 0.0M
2021-07-08 49.48 49.87 49.48 49.67 0.0M
2021-07-07 50.14 50.14 50.05 50.14 0.0M
2021-07-06 50.34 50.34 49.84 49.94 0.0M
2021-07-02 49.79 50.00 49.79 50.00 0.0M
2021-07-01 49.61 49.66 49.55 49.66 0.0M
2021-06-30 49.20 49.41 49.20 49.41 0.0M
2021-06-29 49.89 49.89 49.68 49.78 0.0M
2021-06-28 49.72 49.74 49.52 49.68 0.0M
2021-06-25 49.97 50.00 49.89 49.89 0.0M
2021-06-24 49.46 49.60 49.46 49.60 0.0M
2021-06-23 49.34 49.45 48.97 49.01 0.0M
2021-06-22 49.54 49.55 49.54 49.55 0.0M
2021-06-21 48.79 49.20 48.79 49.20 0.0M
2021-06-18 48.92 49.00 48.68 48.85 0.0M
2021-06-17 49.64 49.64 49.14 49.37 0.0M
2021-06-16 50.57 50.82 50.03 50.03 0.0M
2021-06-15 50.63 50.63 50.56 50.59 0.0M
2021-06-14 50.80 50.85 50.80 50.85 0.0M
2021-06-11 50.59 50.59 50.38 50.51 0.0M
2021-06-10 50.42 50.49 50.42 50.44 0.0M
2021-06-09 51.54 51.60 51.54 51.54 0.0M
2021-06-08 51.70 51.70 51.67 51.67 0.0M
2021-06-07 51.58 51.64 51.58 51.64 0.0M
2021-06-04 51.39 51.55 51.39 51.55 0.0M
2021-06-03 51.18 51.18 51.10 51.10 0.0M
2021-06-02 51.27 51.27 51.23 51.23 0.0M
2021-06-01 50.78 50.97 50.78 50.78 0.0M
2021-05-28 50.64 50.71 50.64 50.71 0.0M
2021-05-27 50.32 50.32 50.25 50.29 0.0M
2021-05-26 50.33 50.33 50.05 50.07 0.0M
2021-05-25 50.51 50.51 50.31 50.43 0.0M
2021-05-24 50.24 50.44 50.24 50.37 0.0M
2021-05-21 50.29 50.32 50.29 50.32 0.0M
2021-05-20 49.74 50.38 49.74 50.38 0.0M
2021-05-19 49.20 49.85 49.20 49.62 0.0M
2021-05-18 50.48 50.48 50.26 50.26 0.0M
2021-05-17 49.52 49.89 49.52 49.77 0.0M
2021-05-14 49.25 49.53 49.10 49.53 0.0M
2021-05-13 48.69 48.85 48.34 48.75 0.1M
2021-05-12 48.85 48.90 48.28 48.28 0.0M
2021-05-11 49.12 49.27 49.12 49.18 0.0M
2021-05-10 50.23 50.23 49.75 49.81 0.0M
2021-05-07 50.12 50.60 50.09 50.57 0.0M
2021-05-06 49.27 49.57 49.27 49.54 0.0M
2021-05-05 49.10 49.28 49.10 49.25 0.0M
2021-05-04 48.64 48.95 48.36 48.57 0.0M
2021-05-03 49.14 49.39 49.14 49.32 0.0M
2021-04-30 49.01 49.11 48.48 48.48 0.0M
2021-04-29 49.58 49.58 49.16 49.44 0.0M
2021-04-28 49.09 49.21 49.00 49.12 0.0M
2021-04-27 49.22 49.51 49.22 49.51 0.0M
2021-04-26 49.67 49.73 49.59 49.64 0.0M
2021-04-23 48.99 49.40 48.99 49.40 0.0M
2021-04-22 48.72 48.72 48.50 48.55 0.0M
2021-04-21 47.68 48.22 47.68 48.22 0.0M
2021-04-20 48.31 48.31 48.11 48.11 0.0M
2021-04-19 48.65 48.68 48.54 48.63 0.0M
2021-04-16 48.00 48.34 48.00 48.34 0.0M
2021-04-15 47.24 47.48 47.24 47.47 0.0M
2021-04-14 46.92 47.23 46.90 46.98 0.1M
2021-04-13 46.77 47.19 46.77 47.16 0.0M
2021-04-12 46.57 46.62 46.52 46.52 0.0M
2021-04-09 46.82 46.82 46.81 46.82 0.0M
2021-04-08 46.67 46.76 46.49 46.64 0.0M
2021-04-07 46.44 46.44 46.44 46.44 0.0M
2021-04-06 46.08 46.24 45.96 46.23 0.0M
2021-04-05 46.33 46.57 46.33 46.44 0.0M
2021-04-01 45.67 45.79 45.64 45.79 0.1M
2021-03-31 45.36 45.36 45.23 45.23 0.0M
2021-03-30 45.51 45.51 45.38 45.47 0.0M
2021-03-29 45.78 45.83 45.78 45.82 0.0M
2021-03-26 45.61 45.91 45.40 45.91 0.0M
2021-03-25 44.93 45.42 44.93 45.42 0.0M
2021-03-24 45.20 45.20 44.79 44.79 0.0M
2021-03-23 45.08 45.08 44.86 44.86 0.0M
2021-03-22 45.48 45.76 45.47 45.62 0.0M
2021-03-19 44.90 45.29 44.90 45.26 0.0M
2021-03-18 45.31 45.50 44.90 44.90 0.0M
2021-03-17 45.50 46.08 45.50 46.08 0.0M
2021-03-16 46.10 46.10 46.07 46.07 0.0M
2021-03-15 46.21 46.33 45.91 46.31 0.0M
2021-03-12 45.66 46.11 45.66 46.11 0.0M
2021-03-11 45.92 46.62 45.85 46.44 0.2M
2021-03-10 45.29 45.44 45.13 45.38 0.0M
2021-03-09 45.09 45.26 45.04 45.10 0.0M
2021-03-08 44.30 44.66 44.30 44.36 0.0M
2021-03-05 44.14 44.39 43.94 44.39 0.0M
2021-03-04 44.91 45.08 43.76 43.96 0.0M
2021-03-03 45.70 45.90 45.27 45.44 0.0M
2021-03-02 45.74 46.13 45.66 46.02 0.0M
2021-03-01 45.48 45.78 45.39 45.62 0.0M
2021-02-26 45.32 45.36 45.04 45.17 0.0M
2021-02-25 46.67 46.67 45.65 45.67 0.0M
2021-02-24 45.76 46.19 45.76 46.19 0.0M
2021-02-23 45.46 45.76 45.14 45.76 0.0M
2021-02-22 45.83 46.06 45.83 45.89 0.0M
2021-02-19 46.12 46.23 45.87 45.89 0.0M
2021-02-18 45.84 46.21 45.84 46.18 0.0M
2021-02-17 46.27 46.27 46.16 46.21 0.0M
2021-02-16 46.79 46.93 46.62 46.62 0.0M
2021-02-12 46.15 46.65 46.15 46.61 0.0M
2021-02-11 46.29 46.38 46.10 46.13 0.0M
2021-02-10 46.00 46.02 45.72 45.84 0.0M
2021-02-09 45.85 45.91 45.85 45.87 0.0M
2021-02-08 46.09 46.10 45.96 46.00 0.0M
2021-02-05 45.68 45.82 45.41 45.66 0.0M
2021-02-04 45.87 46.04 45.87 46.03 0.0M
2021-02-03 46.18 46.28 46.13 46.28 0.0M
2021-02-02 45.91 45.91 45.39 45.83 0.0M
2021-02-01 46.27 46.27 45.81 46.14 0.0M
2021-01-29 46.03 46.22 45.16 45.35 0.0M
2021-01-28 46.72 47.66 46.15 46.15 0.0M
2021-01-27 45.84 49.38 45.84 47.75 0.2M
2021-01-26 47.23 47.23 46.55 46.59 0.0M
2021-01-25 46.72 46.72 46.25 46.70 0.0M
2021-01-22 46.16 46.46 46.16 46.33 0.0M
2021-01-21 46.34 46.77 46.34 46.71 0.0M
2021-01-20 46.07 46.31 46.07 46.29 0.0M
2021-01-19 45.82 45.82 45.56 45.56 0.0M
2021-01-15 45.49 45.52 45.01 45.19 0.0M
2021-01-14 45.44 45.88 45.44 45.82 0.0M
2021-01-13 45.88 45.88 45.46 45.50 0.0M
2021-01-12 45.55 45.82 45.54 45.75 0.0M
2021-01-11 45.11 45.44 45.11 45.38 0.0M
2021-01-08 45.94 46.27 45.82 46.08 0.0M
2021-01-07 46.08 46.25 45.99 46.06 0.1M
2021-01-06 45.83 46.20 45.81 45.94 0.0M
2021-01-05 45.07 45.44 44.88 45.42 0.0M
2021-01-04 45.55 45.55 44.70 44.85 0.1M