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 | -1.5303 | -4.56617870847 | 33.5138 | 33.54 | 31.8135 | 2351 | 32.73199949 | SP |
| 4 | -0.9565 | -2.90376442016 | 32.94 | 34.51 | 31.8135 | 3641 | 33.46115163 | SP |
| 12 | -7.0165 | -17.991025641 | 39 | 39 | 31.8135 | 6045 | 36.11236856 | SP |
| 26 | -3.4065 | -9.62560045211 | 35.39 | 39 | 31.8135 | 5629 | 35.65139572 | SP |
| 52 | -3.2265 | -9.16358988924 | 35.21 | 39 | 31.8135 | 5485 | 35.53131873 | SP |
| 156 | -14.0665 | -30.546145494 | 46.05 | 49.04 | 30.3 | 5560 | 37.07876163 | SP |
| 260 | -5.5765 | -14.8469116081 | 37.56 | 52.88 | 24.67 | 8433 | 39.81646056 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734737400 | 31.9835 | 0.11 | 0.36 | 31.54 | 32.0799 | 31.54 | 1629 |
| 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 | 1207 |
| 1734391800 | 33.377499 | -0.11 | -0.32 | 33.28 | 33.519 | 33.28 | 2238 |
| 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 | 2055 |
| 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 | 8501 |
| 1733787000 | 34.19 | 0 | 0.00 | 34.51 | 34.51 | 34.18 | 3649 |
| 1733527800 | 34.1892 | 0.1 | 0.30 | 34.0885 | 34.31 | 34.0885 | 7409 |
| 1733441400 | 34.0885 | 0.32 | 0.94 | 34.16 | 34.2066 | 34.0885 | 1348 |
| 1733355000 | 33.7698 | 0.02 | 0.06 | 33.99 | 33.99 | 33.7698 | 2464 |
| 1733268600 | 33.748 | 0.13 | 0.38 | 33.84 | 33.8601 | 33.7 | 4379 |
| 1733182200 | 33.62 | 0.22 | 0.66 | 33.56 | 33.68 | 33.43 | 3099 |
| 1732917840 | 33.4 | -0 | -0.00 | 33.34 | 33.59 | 33.34 | 2238 |
| 1732750200 | 33.4007 | 0.52 | 1.59 | 33.25 | 33.42 | 33.25 | 5379 |
| 1732663800 | 32.877699 | -0.39 | -1.18 | 33.32 | 33.32 | 32.83 | 8487 |
| 1732577400 | 33.2689 | 0.2 | 0.59 | 33.47 | 33.47 | 33.2 | 1750 |
| 1732318200 | 33.0736 | -0.02 | -0.07 | 32.939999 | 33.11 | 32.939999 | 3689 |
| 1732231800 | 33.0963 | -0.25 | -0.75 | 33.08 | 33.15 | 33 | 5226 |
| 1732145400 | 33.3477 | -0.03 | -0.08 | 33.38 | 33.38 | 33.2 | 1110 |
| 1732059000 | 33.3729 | -0.5 | -1.48 | 33.47 | 33.509999 | 33.31 | 3831 |
| 1731972600 | 33.8757 | -0.04 | -0.11 | 33.82 | 33.98 | 33.81 | 1792 |
| 1731713400 | 33.9134 | 0.09 | 0.27 | 34.03 | 34.03 | 33.84 | 11419 |
| 1731627000 | 33.8219 | 0.1 | 0.29 | 33.7234 | 34.11 | 33.7234 | 1878 |
| 1731540600 | 33.7234 | -0.19 | -0.55 | 33.9 | 33.9 | 33.7234 | 3786 |
| 1731454200 | 33.91 | -0.77 | -2.23 | 34.21 | 34.21 | 33.69 | 3006 |
| 1731367800 | 34.682 | -0.17 | -0.49 | 34.93 | 34.94 | 34.68 | 3543 |
| 1731108600 | 34.8544 | -0.52 | -1.46 | 34.92 | 34.93 | 34.71 | 3389 |
| 1731022200 | 35.37 | 0.53 | 1.52 | 35.37 | 35.45 | 35.27 | 4725 |
| 1730935800 | 34.84 | -0.94 | -2.64 | 34.95 | 34.95 | 34.7 | 2915 |
| 1730849400 | 35.7834 | 0.13 | 0.37 | 35.62 | 35.83 | 35.62 | 1347 |
| 1730763000 | 35.6511 | 0.02 | 0.04 | 35.74 | 35.76 | 35.6511 | 1504 |
| 1730500200 | 35.6358 | 0.15 | 0.41 | 35.73 | 35.8 | 35.59 | 1368 |
| 1730413800 | 35.49 | -0.24 | -0.68 | 35.58 | 35.58 | 35.3 | 1172 |
| 1730327400 | 35.7342 | -0.25 | -0.69 | 35.69 | 35.8399 | 35.69 | 1709 |
| 1730241000 | 35.9836 | -0.46 | -1.27 | 36.1 | 36.1 | 35.96 | 1346 |
| 1730154600 | 36.4447 | 0.53 | 1.48 | 36.27 | 36.45 | 36.22 | 1144 |
| 1729895400 | 35.9138 | -0.04 | -0.10 | 35.9489 | 36.13 | 35.9138 | 2241 |
| 1729809000 | 35.9489 | 0.07 | 0.19 | 35.8799 | 36.12 | 35.8799 | 1540 |
| 1729722600 | 35.8799 | -0.19 | -0.54 | 36.0742 | 36.0742 | 35.76 | 1046 |
| 1729636200 | 36.0742 | -0.19 | -0.51 | 36.22 | 36.24 | 36.02 | 2389 |
| 1729549800 | 36.26 | -0.51 | -1.39 | 36.62 | 36.62 | 36.26 | 5754 |
| 1729290600 | 36.77 | 0.55 | 1.52 | 36.5 | 36.77 | 36.49 | 2942 |
| 1729204200 | 36.2191 | 0.3 | 0.84 | 36.12 | 36.2191 | 36.1118 | 252 |
| 1729117800 | 35.9191 | 0.01 | 0.03 | 36.06 | 36.06 | 35.9191 | 220 |
| 1729031400 | 35.91 | -0.64 | -1.75 | 36.3 | 36.3 | 35.91 | 960 |
| 1728945000 | 36.5485 | -0.1 | -0.27 | 36.6457 | 36.6457 | 36.37 | 3037 |
| 1728685800 | 36.6457 | 0.07 | 0.18 | 36.52 | 36.7 | 36.52 | 803 |
| 1728599400 | 36.5783 | -0.19 | -0.52 | 36.63 | 36.63 | 36.42 | 1196 |
| 1728513000 | 36.7696 | -0.01 | -0.02 | 36.59 | 36.77 | 36.59 | 188 |
| 1728426600 | 36.776 | -0.2 | -0.55 | 36.9802 | 36.9802 | 36.57 | 638 |
| 1728340200 | 36.9802 | -0.25 | -0.67 | 37.02 | 37.16 | 36.9802 | 5633 |
| 1728081000 | 37.2278 | 0.24 | 0.65 | 37.03 | 37.2278 | 37.03 | 1446 |
| 1727994600 | 36.9859 | -0.37 | -1.00 | 37.13 | 37.85 | 36.9859 | 3547 |
| 1727908200 | 37.3584 | -0.1 | -0.27 | 37.4581 | 37.4581 | 37.24 | 1252 |
| 1727821800 | 37.4581 | -0.43 | -1.12 | 37.75 | 37.75 | 37.32 | 192061 |
| 1727735400 | 37.8833 | 0.05 | 0.12 | 37.84 | 37.8833 | 37.7 | 3248 |
| 1727476200 | 37.837 | -0.19 | -0.50 | 39 | 39 | 37.837 | 900 |
| 1727389800 | 38.0285 | 0.91 | 2.45 | 37.83 | 38.0285 | 37.83 | 1102 |
| 1727303400 | 37.1197 | -0.11 | -0.30 | 37.38 | 37.64 | 37.1197 | 1178 |
| 1727217000 | 37.2328 | 0.54 | 1.47 | 37.01 | 37.2328 | 37.01 | 801 |
| 1727130600 | 36.6934 | 0.09 | 0.25 | 36.6 | 36.76 | 36.6 | 619 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
