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
2024-12-31 32.45 32.48 32.39 32.39 0.0M
2024-12-30 32.43 32.54 32.34 32.50 0.0M
2024-12-27 32.51 32.60 32.40 32.55 0.0M
2024-12-26 32.15 32.35 32.15 32.35 0.0M
2024-12-24 32.10 32.19 31.91 32.11 0.0M
2024-12-23 31.96 32.19 31.90 32.19 0.0M
2024-12-20 31.66 32.08 31.66 31.98 0.0M
2024-12-19 32.00 32.00 31.87 31.87 0.0M
2024-12-18 32.62 32.62 31.81 31.81 0.0M
2024-12-17 32.75 32.79 32.66 32.66 0.0M
2024-12-16 33.40 33.52 33.36 33.38 0.0M
2024-12-13 33.32 33.54 33.32 33.48 0.0M
2024-12-12 33.56 33.72 33.51 33.51 0.0M
2024-12-11 33.72 33.87 33.62 33.80 0.0M
2024-12-10 33.81 33.90 33.73 33.84 0.0M
2024-12-09 34.51 34.51 34.18 34.19 0.0M
2024-12-06 34.31 34.31 34.14 34.19 0.0M
2024-12-05 34.21 34.21 34.09 34.09 0.0M
2024-12-04 33.94 33.94 33.77 33.77 0.0M
2024-12-03 33.79 33.86 33.70 33.75 0.0M
2024-12-02 33.56 33.68 33.43 33.62 0.0M
2024-11-29 33.34 33.59 33.34 33.40 0.0M
2024-11-27 33.30 33.42 33.27 33.40 0.0M
2024-11-26 33.28 33.28 32.83 32.88 0.0M
2024-11-25 33.40 33.47 33.24 33.27 0.0M
2024-11-22 33.08 33.11 32.98 33.07 0.0M
2024-11-21 33.04 33.15 33.04 33.10 0.0M
2024-11-20 33.20 33.35 33.20 33.35 0.0M
2024-11-19 33.51 33.51 33.31 33.37 0.0M
2024-11-18 33.83 33.98 33.81 33.88 0.0M
2024-11-15 33.98 33.99 33.84 33.91 0.0M
2024-11-14 33.95 34.11 33.82 33.82 0.0M
2024-11-13 33.90 33.90 33.72 33.72 0.0M
2024-11-12 34.21 34.21 33.69 33.91 0.0M
2024-11-11 34.93 34.94 34.68 34.68 0.0M
2024-11-08 34.92 34.93 34.74 34.85 0.0M
2024-11-07 35.27 35.45 35.27 35.37 0.0M
2024-11-06 34.90 34.91 34.70 34.84 0.0M
2024-11-05 35.82 35.82 35.72 35.78 0.0M
2024-11-04 35.74 35.76 35.65 35.65 0.0M
2024-11-01 35.73 35.80 35.59 35.64 0.0M
2024-10-31 35.58 35.58 35.30 35.49 0.0M
2024-10-30 35.84 35.84 35.73 35.73 0.0M
2024-10-29 36.05 36.05 35.96 35.98 0.0M
2024-10-28 36.22 36.45 36.22 36.44 0.0M
2024-10-25 36.08 36.13 35.91 35.91 0.0M
2024-10-24 35.97 35.98 35.90 35.95 0.0M
2024-10-23 36.01 36.01 35.76 35.88 0.0M
2024-10-22 36.24 36.24 36.02 36.07 0.0M
2024-10-21 36.62 36.62 36.26 36.26 0.0M
2024-10-18 36.62 36.77 36.59 36.77 0.0M
2024-10-17 36.11 36.22 36.11 36.22 0.0M
2024-10-16 35.92 35.92 35.92 35.92 0.0M
2024-10-15 36.24 36.24 35.91 35.91 0.0M
2024-10-14 36.47 36.56 36.37 36.55 0.0M
2024-10-11 36.61 36.70 36.61 36.65 0.0M
2024-10-10 36.63 36.63 36.42 36.58 0.0M
2024-10-09 36.77 36.77 36.77 36.77 0.0M
2024-10-08 36.57 36.80 36.57 36.78 0.0M
2024-10-07 37.14 37.16 36.98 36.98 0.0M
2024-10-04 37.14 37.23 37.06 37.23 0.0M
2024-10-03 37.06 37.85 36.99 36.99 0.0M
2024-10-02 37.24 37.36 37.24 37.36 0.0M
2024-10-01 37.75 37.75 37.38 37.46 0.2M
2024-09-30 37.81 37.88 37.70 37.88 0.0M
2024-09-27 38.00 38.00 37.84 37.84 0.0M
2024-09-26 37.83 38.03 37.83 38.03 0.0M
2024-09-25 37.38 37.38 37.12 37.12 0.0M
2024-09-24 37.01 37.23 37.01 37.23 0.0M
2024-09-23 36.60 36.69 36.60 36.69 0.0M
2024-09-20 36.53 36.60 36.53 36.60 0.0M
2024-09-19 36.85 37.09 36.85 37.04 0.0M
2024-09-18 36.43 36.72 36.39 36.39 0.0M
2024-09-17 36.32 36.37 36.26 36.36 0.0M
2024-09-16 36.11 36.21 36.11 36.20 0.0M
2024-09-13 35.91 35.95 35.89 35.94 0.0M
2024-09-12 35.52 35.85 35.38 35.73 0.0M
2024-09-11 35.58 35.70 35.58 35.70 0.0M
2024-09-10 35.82 35.82 35.58 35.75 0.0M
2024-09-09 35.89 36.13 35.81 36.02 0.0M
2024-09-06 36.19 36.19 35.85 35.85 0.0M
2024-09-05 36.71 36.71 36.43 36.43 0.0M
2024-09-04 36.51 36.55 36.48 36.49 0.0M
2024-09-03 37.00 37.00 36.78 36.85 0.0M
2024-08-30 37.23 37.30 37.07 37.20 0.0M
2024-08-29 37.26 37.26 37.07 37.07 0.0M
2024-08-28 36.78 36.78 36.78 36.78 0.0M
2024-08-27 37.01 37.06 36.98 37.00 0.0M
2024-08-26 36.99 37.00 36.96 36.96 0.0M
2024-08-23 36.78 37.21 36.78 37.21 0.0M
2024-08-22 36.74 36.74 36.45 36.45 0.0M
2024-08-21 37.28 37.83 36.58 36.87 0.0M
2024-08-20 36.38 36.44 36.38 36.44 0.0M
2024-08-19 36.18 36.53 36.18 36.53 0.0M
2024-08-16 35.93 35.93 35.93 35.93 0.0M
2024-08-15 35.71 35.88 35.71 35.88 0.0M
2024-08-14 35.61 35.67 35.61 35.67 0.0M
2024-08-13 35.24 35.49 35.24 35.49 0.0M
2024-08-12 34.90 34.90 34.78 34.84 0.0M
2024-08-09 34.89 34.94 34.89 34.94 0.0M
2024-08-08 34.75 34.82 34.75 34.82 0.0M
2024-08-07 34.52 34.53 34.08 34.08 0.0M
2024-08-06 33.68 33.92 33.63 33.84 0.0M
2024-08-05 33.72 33.91 33.60 33.79 0.0M
2024-08-02 34.56 34.71 34.49 34.61 0.0M
2024-08-01 35.51 35.52 34.87 34.91 0.2M
2024-07-31 35.65 35.65 35.44 35.44 0.0M
2024-07-30 35.46 35.50 35.32 35.50 0.0M
2024-07-29 35.15 35.21 35.15 35.17 0.0M
2024-07-26 35.13 35.13 35.07 35.07 0.0M
2024-07-25 34.50 34.84 34.43 34.64 0.0M
2024-07-24 34.54 34.56 34.31 34.31 0.0M
2024-07-23 35.09 35.14 34.99 34.99 0.0M
2024-07-22 35.47 35.58 35.44 35.58 0.0M
2024-07-19 34.97 34.98 34.86 34.86 0.0M
2024-07-18 35.28 35.28 35.13 35.13 0.0M
2024-07-17 35.42 35.44 35.26 35.27 0.0M
2024-07-16 35.39 35.39 35.39 35.39 0.0M
2024-07-15 35.48 35.48 35.34 35.34 0.0M
2024-07-12 35.97 35.97 35.81 35.81 0.0M
2024-07-11 35.58 35.58 35.53 35.53 0.0M
2024-07-10 35.19 35.35 35.19 35.35 0.0M
2024-07-09 35.02 35.02 34.98 35.01 0.0M
2024-07-08 35.58 35.58 35.43 35.43 0.0M
2024-07-05 35.74 35.83 35.56 35.83 0.0M
2024-07-03 35.68 35.79 35.61 35.73 0.0M
2024-07-02 35.30 35.43 35.26 35.43 0.0M
2024-07-01 35.81 35.81 35.68 35.68 0.0M
2024-06-28 35.11 35.11 35.09 35.09 0.0M
2024-06-27 34.96 35.20 34.96 35.16 0.0M
2024-06-26 34.85 34.94 34.85 34.90 0.0M
2024-06-25 35.40 35.47 35.32 35.47 0.0M
2024-06-24 35.69 35.74 35.57 35.62 0.0M
2024-06-21 35.34 35.42 35.23 35.28 0.0M
2024-06-20 35.49 35.63 35.45 35.59 0.0M
2024-06-18 35.63 35.63 35.60 35.63 0.0M
2024-06-17 35.08 35.42 35.08 35.42 0.0M
2024-06-14 34.83 35.09 34.83 35.04 0.0M
2024-06-13 35.93 35.93 35.74 35.88 0.0M
2024-06-12 36.42 36.42 36.34 36.34 0.0M
2024-06-11 35.65 35.81 35.57 35.67 0.0M
2024-06-10 37.14 37.30 36.96 37.27 0.0M
2024-06-07 37.48 37.51 37.31 37.31 0.0M
2024-06-06 37.84 38.02 37.84 38.02 0.0M
2024-06-05 37.82 37.96 37.82 37.96 0.0M
2024-06-04 37.76 37.76 37.59 37.59 0.0M
2024-06-03 38.02 38.16 37.99 38.16 0.0M
2024-05-31 37.75 37.98 37.75 37.98 0.0M
2024-05-30 37.64 37.73 37.64 37.73 0.0M
2024-05-29 37.27 37.38 37.24 37.24 0.0M
2024-05-28 37.98 38.15 37.98 38.13 0.0M
2024-05-24 37.84 38.07 37.84 38.05 0.0M
2024-05-23 38.01 38.01 37.80 37.85 0.0M
2024-05-22 38.24 38.24 37.88 38.10 0.0M
2024-05-21 38.14 38.39 38.13 38.39 0.0M
2024-05-20 38.44 38.44 38.37 38.38 0.0M
2024-05-17 38.38 38.50 38.35 38.50 0.0M
2024-05-16 38.45 38.45 38.39 38.39 0.0M
2024-05-15 38.21 38.28 38.21 38.28 0.0M
2024-05-14 37.97 38.01 37.92 37.97 0.0M
2024-05-13 37.49 37.72 37.38 37.61 0.0M
2024-05-10 37.39 37.42 37.35 37.42 0.0M
2024-05-09 36.93 37.08 36.91 37.07 0.0M
2024-05-08 36.69 36.84 36.67 36.80 0.0M
2024-05-07 36.89 36.89 36.72 36.72 0.0M
2024-05-06 36.73 36.83 36.73 36.83 0.0M
2024-05-03 36.47 36.47 36.33 36.33 0.0M
2024-05-02 35.84 35.92 35.84 35.92 0.1M
2024-05-01 35.33 35.73 35.27 35.44 0.0M
2024-04-30 35.50 35.50 35.34 35.34 0.0M
2024-04-29 35.80 35.80 35.67 35.80 0.0M
2024-04-26 35.46 35.66 35.46 35.66 0.0M
2024-04-25 35.05 35.07 35.05 35.07 0.0M
2024-04-24 35.51 35.55 34.88 35.50 0.0M
2024-04-23 35.60 35.78 35.60 35.78 0.0M
2024-04-22 35.31 35.68 35.31 35.62 0.0M
2024-04-19 34.96 35.08 34.89 34.98 0.0M
2024-04-18 34.71 34.71 34.56 34.58 0.0M
2024-04-17 34.46 34.62 34.42 34.52 0.0M
2024-04-16 34.44 34.56 34.33 34.50 0.0M
2024-04-15 35.13 35.26 34.48 34.48 0.0M
2024-04-12 34.96 35.14 34.85 34.90 0.0M
2024-04-11 35.61 35.63 35.21 35.56 0.0M
2024-04-10 35.52 35.70 35.32 35.44 0.0M
2024-04-09 35.98 36.05 35.94 36.05 0.0M
2024-04-08 35.92 35.98 35.77 35.77 0.0M
2024-04-05 35.62 35.73 35.62 35.73 0.0M
2024-04-04 35.76 35.78 35.34 35.34 0.0M
2024-04-03 35.21 35.34 35.21 35.27 0.0M
2024-04-02 34.81 35.04 34.78 34.95 0.2M
2024-04-01 34.91 35.21 34.91 35.03 0.0M
2024-03-28 35.04 35.04 34.92 35.04 0.0M
2024-03-27 35.22 35.39 35.22 35.39 0.0M
2024-03-26 35.16 35.20 35.09 35.09 0.0M
2024-03-25 35.01 35.05 35.01 35.01 0.0M
2024-03-22 34.98 35.02 34.93 34.97 0.0M
2024-03-21 35.01 35.19 35.01 35.08 0.0M
2024-03-20 34.91 35.11 34.87 35.11 0.0M
2024-03-19 34.55 34.75 34.55 34.67 0.0M
2024-03-18 34.70 34.70 34.37 34.39 0.0M
2024-03-15 34.73 34.75 34.69 34.72 0.0M
2024-03-14 35.19 35.19 34.74 34.74 0.0M
2024-03-13 35.31 35.31 35.25 35.25 0.0M
2024-03-12 35.19 35.29 35.17 35.29 0.0M
2024-03-11 34.81 34.91 34.81 34.91 0.0M
2024-03-08 35.17 35.22 35.01 35.01 0.0M
2024-03-07 35.04 35.17 35.04 35.15 0.0M
2024-03-06 34.68 34.69 34.68 34.69 0.0M
2024-03-05 34.49 34.60 34.39 34.45 0.0M
2024-03-04 34.74 34.79 34.71 34.72 0.0M
2024-03-01 34.72 34.93 34.72 34.90 0.0M
2024-02-29 34.75 34.75 34.49 34.65 0.0M
2024-02-28 34.78 34.85 34.77 34.77 0.0M
2024-02-27 34.57 34.82 34.57 34.80 0.0M
2024-02-26 34.62 34.68 34.60 34.65 0.0M
2024-02-23 34.76 34.76 34.66 34.69 0.0M
2024-02-22 34.68 34.74 34.68 34.74 0.0M
2024-02-21 34.63 34.80 34.62 34.80 0.0M
2024-02-20 34.69 34.69 34.54 34.63 0.0M
2024-02-16 34.66 34.66 34.48 34.51 0.0M
2024-02-15 34.00 34.12 34.00 34.12 0.0M
2024-02-14 33.59 33.70 33.59 33.70 0.0M
2024-02-13 33.65 33.65 33.47 33.47 0.0M
2024-02-12 34.08 34.14 34.08 34.08 0.0M
2024-02-09 34.13 34.16 34.01 34.16 0.0M
2024-02-08 34.29 34.31 34.16 34.24 0.0M
2024-02-07 34.23 34.32 34.15 34.31 0.0M
2024-02-06 34.19 34.35 34.14 34.34 0.0M
2024-02-05 34.13 34.25 34.01 34.24 0.0M
2024-02-02 34.74 34.99 34.62 34.83 0.0M
2024-02-01 35.02 35.20 35.02 35.09 0.1M
2024-01-31 35.45 35.45 35.11 35.11 0.0M
2024-01-30 35.37 35.43 35.36 35.43 0.0M
2024-01-29 35.40 35.61 35.40 35.59 0.0M
2024-01-26 35.58 35.70 35.55 35.57 0.0M
2024-01-25 35.19 35.46 35.19 35.46 0.0M
2024-01-24 35.26 35.26 34.86 34.86 0.0M
2024-01-23 34.65 34.65 34.45 34.62 0.0M
2024-01-22 34.68 34.68 34.51 34.60 0.0M
2024-01-19 34.36 34.61 34.29 34.61 0.0M
2024-01-18 34.78 34.80 34.78 34.80 0.0M
2024-01-17 34.64 34.75 34.63 34.75 0.0M
2024-01-16 35.09 35.09 35.09 35.09 0.0M
2024-01-12 35.78 35.78 35.68 35.77 0.0M
2024-01-11 35.45 35.67 35.45 35.67 0.0M
2024-01-10 35.74 35.80 35.74 35.80 0.0M
2024-01-09 35.70 35.70 35.70 35.70 0.0M
2024-01-08 36.01 36.10 36.01 36.10 0.0M
2024-01-05 36.07 36.07 35.86 35.86 0.0M
2024-01-04 35.67 35.76 35.67 35.67 0.0M
2024-01-03 35.06 35.06 35.01 35.01 0.0M
2024-01-02 35.74 35.74 35.47 35.58 0.0M