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
2022-12-30 37.48 37.49 37.41 37.41 0.0M
2022-12-29 37.65 37.65 37.63 37.63 0.0M
2022-12-28 37.40 37.40 37.06 37.06 0.0M
2022-12-27 37.62 37.63 37.46 37.46 0.0M
2022-12-23 37.35 37.53 37.35 37.53 0.0M
2022-12-22 37.13 37.35 37.13 37.35 0.0M
2022-12-21 37.47 37.63 37.47 37.60 0.0M
2022-12-20 37.25 37.43 37.25 37.30 0.0M
2022-12-19 37.04 37.10 36.95 36.95 0.0M
2022-12-16 36.70 36.87 36.70 36.87 0.0M
2022-12-15 37.45 37.45 37.36 37.36 0.0M
2022-12-14 38.43 38.43 38.31 38.33 0.0M
2022-12-13 38.47 38.47 38.13 38.27 0.0M
2022-12-12 37.89 37.99 37.68 37.99 0.0M
2022-12-09 38.20 38.27 38.06 38.06 0.0M
2022-12-08 37.64 37.97 37.64 37.86 0.0M
2022-12-07 37.89 37.91 37.71 37.90 0.0M
2022-12-06 38.18 38.18 37.83 37.89 0.0M
2022-12-05 38.62 38.62 38.17 38.20 0.0M
2022-12-02 38.50 38.62 38.50 38.56 0.0M
2022-12-01 38.43 38.43 38.18 38.30 0.0M
2022-11-30 37.20 37.76 37.01 37.64 0.0M
2022-11-29 36.93 36.93 36.84 36.84 0.0M
2022-11-28 37.00 37.00 36.51 36.51 0.0M
2022-11-25 37.33 37.33 37.33 37.33 0.0M
2022-11-23 36.92 37.12 36.92 37.12 0.0M
2022-11-22 36.59 36.77 36.57 36.77 0.0M
2022-11-21 36.23 36.23 36.21 36.22 0.0M
2022-11-18 36.60 36.61 36.51 36.61 0.0M
2022-11-17 36.22 36.65 36.22 36.65 0.0M
2022-11-16 36.83 36.91 36.77 36.90 0.0M
2022-11-15 37.17 37.17 36.43 36.81 0.0M
2022-11-14 37.00 37.00 36.85 36.85 0.0M
2022-11-11 37.02 37.02 37.02 37.02 0.0M
2022-11-10 36.16 36.25 35.95 36.25 0.0M
2022-11-09 35.20 35.20 34.97 34.97 0.0M
2022-11-08 35.31 35.40 34.98 35.22 0.0M
2022-11-07 34.81 34.98 34.81 34.93 0.0M
2022-11-04 34.02 34.41 34.02 34.41 0.0M
2022-11-03 32.71 32.71 32.70 32.70 0.0M
2022-11-02 33.32 33.78 32.88 32.88 0.0M
2022-11-01 34.11 34.11 33.47 33.55 0.2M
2022-10-31 33.25 33.27 33.17 33.26 0.0M
2022-10-28 33.44 33.62 33.27 33.62 0.0M
2022-10-27 33.92 34.07 33.69 33.69 0.0M
2022-10-26 34.15 34.40 34.15 34.32 0.0M
2022-10-25 33.47 33.59 33.47 33.59 0.0M
2022-10-24 32.83 33.13 32.83 32.98 0.0M
2022-10-21 32.22 32.81 32.22 32.81 0.0M
2022-10-20 32.36 32.57 32.04 32.10 0.0M
2022-10-19 32.80 32.80 32.43 32.60 0.0M
2022-10-18 33.52 33.52 33.08 33.29 0.0M
2022-10-17 32.91 33.05 32.71 32.83 0.0M
2022-10-14 32.27 32.27 31.72 31.75 0.0M
2022-10-13 32.08 32.08 31.88 31.99 0.0M
2022-10-12 31.25 31.25 31.09 31.09 0.0M
2022-10-11 31.27 31.66 30.99 31.14 0.0M
2022-10-10 31.48 31.48 31.32 31.32 0.0M
2022-10-07 31.76 31.76 31.34 31.34 0.0M
2022-10-06 32.49 32.49 32.26 32.32 0.0M
2022-10-05 32.75 33.13 32.72 32.95 0.0M
2022-10-04 32.88 33.44 32.88 33.44 0.0M
2022-10-03 31.85 32.08 31.70 32.05 0.0M
2022-09-30 31.34 31.34 31.08 31.10 0.0M
2022-09-29 30.78 31.00 30.50 31.00 0.0M
2022-09-28 30.83 31.54 30.83 31.54 0.0M
2022-09-27 30.90 30.90 30.37 30.53 0.0M
2022-09-26 30.77 30.92 30.57 30.63 0.0M
2022-09-23 31.33 31.45 30.98 31.15 0.0M
2022-09-22 32.20 32.30 32.20 32.26 0.0M
2022-09-21 32.95 32.95 32.42 32.42 0.0M
2022-09-20 32.90 32.90 32.58 32.84 0.0M
2022-09-19 33.03 33.70 33.03 33.64 0.0M
2022-09-16 33.46 33.88 33.45 33.77 0.0M
2022-09-15 34.08 34.09 33.90 33.90 0.0M
2022-09-14 33.83 34.14 33.83 33.98 0.0M
2022-09-13 34.60 34.60 34.11 34.11 0.0M
2022-09-12 35.34 35.51 35.34 35.42 0.0M
2022-09-09 34.56 34.84 34.56 34.78 0.0M
2022-09-08 33.87 33.97 33.58 33.97 0.0M
2022-09-07 33.58 34.15 33.58 34.15 0.0M
2022-09-06 33.72 33.72 33.34 33.35 0.0M
2022-09-02 33.92 33.92 33.50 33.50 0.0M
2022-09-01 34.21 34.21 33.76 34.04 0.0M
2022-08-31 34.85 34.85 34.85 34.85 0.0M
2022-08-30 35.05 35.05 34.62 34.66 0.0M
2022-08-29 34.75 34.86 34.69 34.75 0.0M
2022-08-26 35.54 35.54 34.61 34.64 0.0M
2022-08-25 35.44 35.62 35.33 35.62 0.0M
2022-08-24 35.02 35.14 35.02 35.14 0.0M
2022-08-23 35.41 35.41 35.05 35.06 0.0M
2022-08-22 35.21 35.21 34.89 34.90 0.0M
2022-08-19 36.03 36.03 35.74 35.74 0.0M
2022-08-18 36.26 36.36 36.19 36.19 0.0M
2022-08-17 36.26 36.46 36.22 36.31 0.0M
2022-08-16 36.61 36.89 36.61 36.89 0.0M
2022-08-15 36.62 36.62 36.44 36.51 0.0M
2022-08-12 36.91 37.12 36.91 37.12 0.0M
2022-08-11 37.14 37.26 37.10 37.10 0.0M
2022-08-10 36.82 36.93 36.82 36.92 0.0M
2022-08-09 36.01 36.07 35.91 35.91 0.0M
2022-08-08 36.37 36.39 36.01 36.03 0.0M
2022-08-05 35.84 36.03 35.84 36.03 0.0M
2022-08-04 36.00 36.39 36.00 36.27 0.0M
2022-08-03 35.68 35.82 35.68 35.82 0.0M
2022-08-02 35.79 35.89 35.40 35.40 0.0M
2022-08-01 36.21 36.40 36.21 36.28 0.2M
2022-07-29 35.73 36.25 35.73 36.25 0.0M
2022-07-28 35.61 35.61 35.61 35.61 0.0M
2022-07-27 34.50 35.04 34.50 35.04 0.0M
2022-07-26 34.50 34.53 34.34 34.34 0.0M
2022-07-25 35.30 35.32 35.00 35.15 0.0M
2022-07-22 35.03 35.05 34.80 34.80 0.0M
2022-07-21 34.71 35.31 34.71 35.31 0.0M
2022-07-20 34.64 34.64 34.26 34.42 0.0M
2022-07-19 34.45 34.55 34.44 34.53 0.0M
2022-07-18 34.01 34.10 33.65 33.65 0.0M
2022-07-15 33.45 33.45 33.45 33.45 0.0M
2022-07-14 32.63 32.87 32.47 32.87 0.0M
2022-07-13 33.06 33.40 33.06 33.35 0.0M
2022-07-12 33.50 33.74 33.39 33.39 0.0M
2022-07-11 33.62 33.69 33.43 33.43 0.0M
2022-07-08 34.37 34.37 34.31 34.31 0.0M
2022-07-07 34.13 34.27 34.09 34.16 0.0M
2022-07-06 33.62 33.62 33.56 33.56 0.0M
2022-07-05 33.58 33.98 33.44 33.98 0.1M
2022-07-01 34.45 34.94 34.45 34.94 0.0M
2022-06-30 34.44 34.57 34.04 34.56 0.0M
2022-06-29 35.31 35.31 35.09 35.09 0.0M
2022-06-28 36.04 36.04 35.54 35.60 0.0M
2022-06-27 35.78 35.78 35.51 35.59 0.0M
2022-06-24 35.33 35.66 35.33 35.65 0.0M
2022-06-23 34.77 34.77 34.41 34.62 0.0M
2022-06-22 35.13 35.55 35.13 35.41 0.0M
2022-06-21 35.62 35.94 35.62 35.68 0.0M
2022-06-17 34.72 34.97 34.67 34.85 0.0M
2022-06-16 34.58 34.92 34.33 34.66 0.0M
2022-06-15 35.13 35.67 35.00 35.60 0.0M
2022-06-14 35.41 35.41 34.64 34.79 0.0M
2022-06-13 35.36 35.44 34.73 34.90 0.0M
2022-06-10 36.51 36.60 36.14 36.37 0.0M
2022-06-09 37.88 37.88 37.14 37.14 0.0M
2022-06-08 40.50 40.52 40.20 40.20 0.0M
2022-06-07 40.28 40.55 40.28 40.55 0.0M
2022-06-06 40.70 40.72 40.36 40.37 0.0M
2022-06-03 40.28 40.41 40.09 40.17 0.0M
2022-06-02 39.83 40.48 39.75 40.48 0.0M
2022-06-01 39.86 39.86 39.46 39.53 0.2M
2022-05-31 40.35 40.35 40.00 40.15 0.0M
2022-05-27 40.42 40.71 40.42 40.71 0.0M
2022-05-26 40.09 40.47 40.09 40.47 0.0M
2022-05-25 39.77 39.77 39.72 39.72 0.0M
2022-05-24 39.55 39.67 39.49 39.66 0.0M
2022-05-23 39.23 39.57 39.23 39.57 0.0M
2022-05-20 38.90 38.90 38.22 38.66 0.0M
2022-05-19 38.09 38.76 38.07 38.53 0.0M
2022-05-18 38.98 39.00 38.04 38.10 0.0M
2022-05-17 39.15 39.37 39.09 39.32 0.0M
2022-05-16 38.07 38.42 37.88 38.27 0.0M
2022-05-13 37.71 38.01 37.71 38.01 0.0M
2022-05-12 37.09 37.09 36.50 36.82 0.0M
2022-05-11 37.68 37.68 37.00 37.00 0.0M
2022-05-10 37.34 37.34 37.30 37.30 0.0M
2022-05-09 37.32 37.35 36.88 36.88 0.0M
2022-05-06 37.93 38.02 37.74 37.94 0.0M
2022-05-05 39.23 39.23 38.30 38.35 0.0M
2022-05-04 38.95 39.91 38.81 39.91 0.0M
2022-05-03 39.40 39.45 39.16 39.35 0.0M
2022-05-02 38.97 39.08 38.68 39.08 0.0M
2022-04-29 39.46 39.46 38.90 38.90 0.0M
2022-04-28 39.31 39.39 38.92 39.31 0.0M
2022-04-27 39.26 39.74 39.24 39.44 0.0M
2022-04-26 39.93 39.93 39.11 39.11 0.0M
2022-04-25 39.84 39.94 39.50 39.94 0.0M
2022-04-22 41.00 41.00 40.47 40.47 0.0M
2022-04-21 41.59 41.59 40.92 40.92 0.0M
2022-04-20 41.22 41.25 41.02 41.20 0.0M
2022-04-19 40.16 40.62 40.16 40.60 0.0M
2022-04-18 40.20 40.24 40.13 40.13 0.0M
2022-04-14 40.52 40.52 40.33 40.33 0.0M
2022-04-13 40.03 40.49 40.03 40.49 0.0M
2022-04-12 40.22 40.30 39.81 39.81 0.0M
2022-04-11 40.40 40.40 40.36 40.36 0.0M
2022-04-08 40.90 40.96 40.90 40.93 0.0M
2022-04-07 40.51 40.74 40.51 40.60 0.0M
2022-04-06 40.48 40.61 40.45 40.48 0.0M
2022-04-05 41.27 41.27 40.95 40.95 0.0M
2022-04-04 41.39 41.39 41.32 41.34 0.0M
2022-04-01 41.17 41.56 41.17 41.56 0.0M
2022-03-31 41.16 41.55 40.94 40.94 0.0M
2022-03-30 41.72 41.90 41.67 41.77 0.0M
2022-03-29 41.94 41.98 41.69 41.98 0.0M
2022-03-28 40.51 40.63 40.10 40.63 0.0M
2022-03-25 40.32 40.32 40.20 40.27 0.0M
2022-03-24 40.51 40.55 40.32 40.51 0.0M
2022-03-23 40.84 40.86 40.63 40.65 0.0M
2022-03-22 41.32 41.50 41.32 41.50 0.0M
2022-03-21 41.34 41.34 40.96 41.06 0.0M
2022-03-18 40.63 41.42 40.62 41.42 0.0M
2022-03-17 40.98 41.58 40.98 41.38 0.0M
2022-03-16 40.87 41.54 40.54 41.54 0.0M
2022-03-15 39.79 39.93 39.21 39.62 0.0M
2022-03-14 39.90 40.34 39.66 39.94 0.0M
2022-03-11 38.47 38.58 38.27 38.27 0.0M
2022-03-10 38.59 38.59 38.27 38.32 0.0M
2022-03-09 38.28 38.82 37.77 38.38 0.1M
2022-03-08 36.62 37.43 36.33 36.92 0.0M
2022-03-07 36.54 36.54 35.00 35.37 0.0M
2022-03-04 37.21 37.21 36.19 36.56 0.0M
2022-03-03 38.92 38.92 37.92 38.08 0.0M
2022-03-02 39.45 39.77 39.39 39.72 0.0M
2022-03-01 40.05 40.24 38.63 38.93 0.0M
2022-02-28 41.48 41.48 40.62 40.77 0.0M
2022-02-25 41.57 42.30 41.57 42.30 0.0M
2022-02-24 39.82 41.25 39.82 41.25 0.0M
2022-02-23 42.82 42.82 41.94 41.94 0.0M
2022-02-22 42.51 43.18 42.22 42.43 0.0M
2022-02-18 43.57 43.57 43.35 43.54 0.0M
2022-02-17 44.65 44.65 43.80 43.81 0.0M
2022-02-16 44.87 45.01 44.80 45.01 0.0M
2022-02-15 44.45 44.69 44.45 44.69 0.0M
2022-02-14 43.69 43.74 43.51 43.69 0.0M
2022-02-11 45.12 45.12 44.03 44.26 0.0M
2022-02-10 45.24 45.61 45.24 45.29 0.0M
2022-02-09 45.92 46.04 45.90 45.94 0.0M
2022-02-08 45.38 45.54 45.38 45.54 0.0M
2022-02-07 45.67 45.79 45.60 45.60 0.0M
2022-02-04 45.13 45.44 45.13 45.36 0.0M
2022-02-03 45.50 45.60 45.27 45.35 0.0M
2022-02-02 45.96 46.03 45.90 45.97 0.0M
2022-02-01 45.66 45.96 45.61 45.96 0.1M
2022-01-31 44.38 45.49 44.38 45.42 0.0M
2022-01-28 43.68 44.16 43.66 44.16 0.0M
2022-01-27 43.89 43.94 43.74 43.94 0.0M
2022-01-26 44.65 44.89 44.16 44.34 0.0M
2022-01-25 44.08 44.36 43.72 44.23 0.0M
2022-01-24 43.85 44.77 43.20 44.22 0.0M
2022-01-21 45.84 46.14 45.46 45.46 0.0M
2022-01-20 46.93 46.93 46.72 46.72 0.0M
2022-01-19 47.23 47.38 46.96 46.96 0.0M
2022-01-18 47.15 47.15 46.83 46.83 0.0M
2022-01-14 47.37 47.65 47.37 47.64 0.0M
2022-01-13 48.43 48.43 47.85 47.85 0.0M
2022-01-12 48.20 48.41 48.20 48.38 0.0M
2022-01-11 47.70 48.17 47.70 48.09 0.0M
2022-01-10 47.16 47.50 47.16 47.50 0.0M
2022-01-07 48.02 48.43 48.02 48.36 0.0M
2022-01-06 48.09 48.17 47.99 47.99 0.0M
2022-01-05 49.04 49.04 48.30 48.30 0.0M
2022-01-04 48.50 48.65 48.38 48.38 0.0M
2022-01-03 48.18 48.25 47.98 48.13 0.2M