iShares MSCI Finland ETF (EFNL)
BATS: EFNL · Real-Time Price · USD
39.34
+0.21 (0.54%)
At close: May 12, 2025, 4:00 PM
39.34
0.00 (0.00%)
After-hours: May 12, 2025, 8:00 PM EDT
EFNL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 39.24 | 39.34 | 39.22 | 39.34 | 39.34 | 0.54% | 3,805 |
| May 9, 2025 | 39.09 | 39.15 | 39.05 | 39.12 | 39.12 | 0.73% | 2,354 |
| May 8, 2025 | 39.13 | 39.13 | 38.84 | 38.84 | 38.84 | -0.76% | 2,547 |
| May 7, 2025 | 39.13 | 39.15 | 39.02 | 39.14 | 39.14 | 0.54% | 14,405 |
| May 6, 2025 | 38.89 | 38.98 | 38.88 | 38.93 | 38.93 | -0.20% | 1,156 |
| May 5, 2025 | 39.06 | 39.12 | 39.01 | 39.01 | 39.01 | -0.07% | 9,454 |
| May 2, 2025 | 39.10 | 39.10 | 39.00 | 39.03 | 39.03 | 1.30% | 3,284 |
| May 1, 2025 | 38.62 | 38.70 | 38.50 | 38.53 | 38.53 | -0.26% | 6,371 |
| Apr 30, 2025 | 38.34 | 38.63 | 38.28 | 38.63 | 38.63 | 1.26% | 29,270 |
| Apr 29, 2025 | 38.09 | 38.21 | 38.08 | 38.15 | 38.15 | 0.63% | 5,026 |
| Apr 28, 2025 | 37.76 | 37.91 | 37.65 | 37.91 | 37.91 | 0.29% | 9,408 |
| Apr 25, 2025 | 37.62 | 37.80 | 37.61 | 37.80 | 37.80 | 0.35% | 3,623 |
| Apr 24, 2025 | 37.48 | 37.67 | 37.38 | 37.67 | 37.67 | 0.30% | 9,268 |
| Apr 23, 2025 | 37.75 | 37.82 | 37.56 | 37.56 | 37.56 | -0.08% | 6,994 |
| Apr 22, 2025 | 37.34 | 37.65 | 37.16 | 37.59 | 37.59 | 1.59% | 12,236 |
| Apr 21, 2025 | 37.00 | 37.05 | 36.51 | 37.00 | 37.00 | 0.30% | 15,516 |
| Apr 17, 2025 | 36.71 | 37.03 | 36.70 | 36.89 | 36.89 | 0.95% | 15,025 |
| Apr 16, 2025 | 36.00 | 36.83 | 36.00 | 36.54 | 36.54 | 0.45% | 17,473 |
| Apr 15, 2025 | 36.13 | 36.55 | 36.13 | 36.38 | 36.38 | 0.70% | 32,094 |
| Apr 14, 2025 | 35.85 | 36.25 | 35.85 | 36.13 | 36.13 | 1.10% | 15,445 |
| Apr 11, 2025 | 34.98 | 35.81 | 34.98 | 35.74 | 35.74 | 3.26% | 28,091 |
| Apr 10, 2025 | 34.85 | 34.85 | 33.90 | 34.61 | 34.61 | -0.66% | 13,587 |
| Apr 9, 2025 | 33.00 | 34.99 | 32.74 | 34.84 | 34.84 | 5.98% | 20,296 |
| Apr 8, 2025 | 34.02 | 34.02 | 32.62 | 32.87 | 32.87 | -1.32% | 53,631 |
| Apr 7, 2025 | 33.09 | 34.41 | 32.85 | 33.31 | 33.31 | -2.15% | 42,904 |
| Apr 4, 2025 | 34.48 | 35.25 | 34.04 | 34.04 | 34.04 | -5.34% | 94,629 |
| Apr 3, 2025 | 36.82 | 36.91 | 35.75 | 35.96 | 35.96 | -2.52% | 224,736 |
| Apr 2, 2025 | 36.65 | 36.93 | 36.46 | 36.89 | 36.89 | 0.53% | 35,049 |
| Apr 1, 2025 | 36.95 | 36.95 | 36.58 | 36.70 | 36.70 | -0.23% | 43,914 |
| Mar 31, 2025 | 36.61 | 36.80 | 36.38 | 36.78 | 36.78 | -1.21% | 46,085 |
| Mar 28, 2025 | 37.89 | 37.89 | 37.08 | 37.23 | 37.23 | -0.21% | 66,465 |
| Mar 27, 2025 | 37.27 | 37.60 | 37.20 | 37.31 | 37.31 | -0.21% | 193,612 |
| Mar 26, 2025 | 37.87 | 37.98 | 37.39 | 37.39 | 37.39 | -1.79% | 133,813 |
| Mar 25, 2025 | 38.31 | 38.33 | 38.03 | 38.07 | 38.07 | 0.38% | 2,422 |
| Mar 24, 2025 | 38.00 | 38.00 | 37.77 | 37.93 | 37.93 | -0.39% | 8,498 |
| Mar 21, 2025 | 38.23 | 38.23 | 38.04 | 38.08 | 38.08 | -0.66% | 7,408 |
| Mar 20, 2025 | 38.10 | 38.33 | 37.96 | 38.33 | 38.33 | -1.40% | 11,539 |
| Mar 19, 2025 | 38.85 | 38.88 | 38.69 | 38.88 | 38.88 | -0.39% | 10,784 |
| Mar 18, 2025 | 38.87 | 39.22 | 38.81 | 39.03 | 39.03 | 0.42% | 21,765 |
| Mar 17, 2025 | 38.62 | 38.87 | 38.62 | 38.87 | 38.87 | 1.07% | 6,972 |
| Mar 14, 2025 | 38.21 | 38.46 | 38.21 | 38.46 | 38.46 | 2.14% | 3,926 |
| Mar 13, 2025 | 37.77 | 37.80 | 37.57 | 37.65 | 37.65 | -0.60% | 7,925 |
| Mar 12, 2025 | 37.95 | 38.04 | 37.80 | 37.88 | 37.88 | -1.05% | 9,884 |
| Mar 11, 2025 | 38.51 | 38.51 | 37.97 | 38.28 | 38.28 | 0.30% | 8,163 |
| Mar 10, 2025 | 38.27 | 38.34 | 37.96 | 38.16 | 38.16 | -1.29% | 16,015 |
| Mar 7, 2025 | 38.21 | 38.66 | 38.21 | 38.66 | 38.66 | 1.80% | 8,066 |
| Mar 6, 2025 | 38.04 | 38.32 | 37.84 | 37.98 | 37.98 | 0.45% | 9,139 |
| Mar 5, 2025 | 37.22 | 37.97 | 37.22 | 37.81 | 37.81 | 3.29% | 6,201 |
| Mar 4, 2025 | 36.17 | 36.85 | 35.82 | 36.60 | 36.60 | 1.04% | 12,495 |
| Mar 3, 2025 | 36.67 | 36.67 | 36.12 | 36.22 | 36.22 | 1.95% | 2,949 |