iShares MSCI Finland ETF (EFNL)
AMEX
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.9901 | 5.42705208617 | 36.67 | 38.6601 | 35.815 | 7770 | 37.51558571 | SP |
| 4 | 4.4465 | 12.9962938714 | 34.2136 | 38.6601 | 34.2136 | 6361 | 36.42437153 | SP |
| 12 | 5.3801 | 16.1661658654 | 33.28 | 38.6601 | 31.54 | 5117 | 34.45828756 | SP |
| 26 | 2.8101 | 7.83849372385 | 35.85 | 39 | 31.54 | 5340 | 35.46299634 | SP |
| 52 | 3.8501 | 11.0603274921 | 34.81 | 39 | 31.54 | 5727 | 35.41910363 | SP |
| 156 | 0.3201 | 0.83489827856 | 38.34 | 41.983 | 30.3 | 5201 | 35.94674489 | SP |
| 260 | 5.5201 | 16.6569100785 | 33.14 | 52.88 | 24.67 | 8162 | 39.78586018 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741390200 | 38.6601 | 0.68 | 1.80 | 37.9761 | 38.6601 | 37.9761 | 8066 |
| 1741303800 | 37.9761 | 0.17 | 0.45 | 37.95 | 38.315 | 37.84 | 9139 |
| 1741217400 | 37.805 | 1.2 | 3.29 | 37.22 | 37.97 | 37.22 | 6201 |
| 1741131000 | 36.6013 | 0.38 | 1.04 | 36.23 | 36.85 | 35.815 | 12495 |
| 1741044600 | 36.2233 | 0.69 | 1.95 | 36.67 | 36.67 | 36.12 | 2949 |
| 1740785400 | 35.53 | -0.34 | -0.95 | 35.82 | 35.92 | 35.3484 | 15269 |
| 1740699000 | 35.8715 | -0.82 | -2.23 | 36.33 | 36.33 | 35.86 | 5096 |
| 1740612600 | 36.6907 | -0.07 | -0.18 | 36.756 | 36.9992 | 36.68 | 23060 |
| 1740526200 | 36.756 | 0.88 | 2.44 | 36.54 | 36.756 | 36.505 | 5427 |
| 1740439800 | 35.8789 | -0.08 | -0.21 | 36.15 | 36.15 | 35.8789 | 1606 |
| 1740180600 | 35.9561 | -0.15 | -0.43 | 36.11 | 36.25 | 35.9561 | 2505 |
| 1740094200 | 36.11 | 0.43 | 1.22 | 35.98 | 36.11 | 35.98 | 1150 |
| 1740007800 | 35.6753 | -0.45 | -1.26 | 35.68 | 35.68 | 35.445 | 2986 |
| 1739921400 | 36.13 | 0.41 | 1.15 | 36.17 | 36.17 | 36 | 1893 |
| 1739575800 | 35.7188 | 0.22 | 0.62 | 35.87 | 35.8798 | 35.6721 | 8080 |
| 1739489400 | 35.5 | 0.51 | 1.46 | 35.09 | 35.5 | 35.09 | 5384 |
| 1739403000 | 34.99 | 0.32 | 0.92 | 34.59 | 34.99 | 34.59 | 1089 |
| 1739316600 | 34.67 | 0.25 | 0.72 | 34.46 | 34.6716 | 34.385 | 2151 |
| 1739230200 | 34.4229 | 0.21 | 0.61 | 34.2136 | 34.43 | 34.2136 | 6317 |
| 1738971000 | 34.2136 | -0.33 | -0.95 | 34.5419 | 34.58 | 34.185 | 4575 |
| 1738884600 | 34.5419 | 0.39 | 1.13 | 34.48 | 34.5419 | 34.4599 | 2585 |
| 1738798200 | 34.1553 | 0.26 | 0.78 | 33.93 | 34.1553 | 33.93 | 490 |
| 1738711800 | 33.8911 | 0.13 | 0.39 | 33.7583 | 33.9 | 33.7583 | 2482 |
| 1738625400 | 33.7583 | -0.41 | -1.21 | 33.34 | 33.86 | 33.3003 | 5246 |
| 1738366200 | 34.1722 | -0.48 | -1.39 | 34.36 | 34.36 | 34.1722 | 614 |
| 1738279800 | 34.6534 | 0.37 | 1.08 | 34.94 | 34.94 | 34.56 | 1780 |
| 1738193400 | 34.2829 | 0.14 | 0.42 | 34.14 | 34.2829 | 34.12 | 3449 |
| 1738107000 | 34.14 | -0.19 | -0.55 | 34.33 | 34.33 | 34.04 | 4833 |
| 1738020600 | 34.33 | 0.09 | 0.26 | 34.28 | 34.37 | 34.2399 | 5094 |
| 1737761400 | 34.2397 | 0.61 | 1.82 | 34.27 | 34.28 | 34.2397 | 728 |
| 1737675000 | 33.6263 | 0 | 0.00 | 33.6263 | 33.6263 | 33.6263 | 0 |
| 1737588600 | 33.6263 | -0.25 | -0.75 | 33.93 | 33.93 | 33.6263 | 1785 |
| 1737502200 | 33.88 | 0.85 | 2.56 | 33.61 | 33.88 | 33.57 | 4417 |
| 1737156600 | 33.034399 | 0.17 | 0.52 | 33.03 | 33.119 | 32.95 | 3657 |
| 1737070200 | 32.8626 | 0.08 | 0.24 | 32.72 | 33.009999 | 32.7 | 1061 |
| 1736983800 | 32.7851 | 0.31 | 0.95 | 32.475099 | 32.99 | 32.475099 | 5662 |
| 1736897400 | 32.475099 | 0.17 | 0.53 | 32.39 | 32.53 | 32.3652 | 967 |
| 1736811000 | 32.3053 | 0.02 | 0.06 | 32.06 | 32.3053 | 31.99 | 16475 |
| 1736551800 | 32.2869 | -0.37 | -1.12 | 32.59 | 32.59 | 31.99 | 12296 |
| 1736379000 | 32.6532 | -0.42 | -1.27 | 32.58 | 32.67 | 32.52 | 30192 |
| 1736292600 | 33.071599 | -0.28 | -0.84 | 33.351799 | 33.39 | 33.02 | 4482 |
| 1736206200 | 33.351799 | 0.62 | 1.90 | 33.34 | 33.74 | 33.34 | 6650 |
| 1735947000 | 32.7293 | 0.2 | 0.61 | 32.67 | 32.759999 | 32.58 | 1089 |
| 1735860600 | 32.5322 | 0.14 | 0.44 | 32.65 | 32.6699 | 32.445 | 1744 |
| 1735687800 | 32.39 | -0.11 | -0.33 | 32.53 | 32.53 | 32.39 | 2772 |
| 1735601400 | 32.496 | -0.06 | -0.18 | 32.4 | 32.5426 | 32.34 | 5246 |
| 1735342200 | 32.5546 | 0.2 | 0.63 | 32.409999 | 32.599899 | 32.4 | 3010 |
| 1735255800 | 32.35 | 0.24 | 0.75 | 32.1107 | 32.35 | 32.1107 | 2270 |
| 1735077840 | 32.1107 | -0.07 | -0.23 | 32.049999 | 32.189999 | 31.91 | 8896 |
| 1734996600 | 32.1852 | 0.2 | 0.63 | 31.95 | 32.1852 | 31.901 | 1202 |
| 1734737400 | 31.9835 | 0.11 | 0.36 | 31.54 | 32.0799 | 31.54 | 1627 |
| 1734651000 | 31.87 | 0.06 | 0.18 | 31.97 | 32.002499 | 31.87 | 2175 |
| 1734564600 | 31.8135 | -0.85 | -2.60 | 32.619999 | 32.619999 | 31.8135 | 2457 |
| 1734478200 | 32.6639 | -0.71 | -2.14 | 32.75 | 32.79 | 32.6639 | 1206 |
| 1734391800 | 33.377499 | -0.11 | -0.32 | 33.28 | 33.519 | 33.28 | 2237 |
| 1734132600 | 33.4849 | -0.03 | -0.09 | 33.5138 | 33.54 | 33.314999 | 3678 |
| 1734046200 | 33.5138 | -0.29 | -0.85 | 33.6 | 33.72 | 33.5138 | 2053 |
| 1733959800 | 33.8011 | -0.04 | -0.12 | 33.72 | 33.87 | 33.623 | 2978 |
| 1733873400 | 33.8402 | -0.35 | -1.02 | 34.19 | 34.19 | 33.73 | 8485 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
