iShares MSCI Finland ETF (EFNL)
AMEX
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.3793 | 1.08327169185 | 35.0143 | 35.97 | 35.0143 | 1076 | 35.48186729 | SP |
| 4 | 0.0036 | 0.0101723650749 | 35.39 | 35.97 | 34.815 | 4238 | 35.17907349 | SP |
| 12 | -0.1764 | -0.495923531066 | 35.57 | 38.51 | 34.815 | 4192 | 36.16723051 | SP |
| 26 | 0.6936 | 1.99884726225 | 34.7 | 38.51 | 33.47 | 5640 | 35.36164243 | SP |
| 52 | -0.1164 | -0.327794987328 | 35.51 | 38.51 | 30.3 | 3954 | 34.8856093 | SP |
| 156 | -14.4664 | -29.0140393101 | 49.86 | 52.88 | 30.3 | 5728 | 39.34530535 | SP |
| 260 | -1.6364 | -4.41911963273 | 37.03 | 52.88 | 24.67 | 8608 | 39.83198981 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721169000 | 35.3936 | 0.05 | 0.15 | 35.09 | 35.3936 | 35.09 | 358 |
| 1721082600 | 35.3402 | -0.47 | -1.32 | 35.8126 | 35.8126 | 35.3402 | 875 |
| 1720823400 | 35.8126 | 0.28 | 0.79 | 35.69 | 35.97 | 35.69 | 1075 |
| 1720737000 | 35.5328 | 0.19 | 0.53 | 35.59 | 35.59 | 35.5328 | 1147 |
| 1720650600 | 35.345 | 0.33 | 0.94 | 35.0143 | 35.345 | 35.0143 | 1898 |
| 1720564200 | 35.0143 | -0.41 | -1.16 | 35.4252 | 35.4252 | 34.98 | 43443 |
| 1720477800 | 35.4252 | -0.4 | -1.12 | 35.825 | 35.825 | 35.4252 | 889 |
| 1720218600 | 35.825 | 0.1 | 0.27 | 35.7286 | 35.825 | 35.56 | 2168 |
| 1720040640 | 35.7286 | 0.3 | 0.84 | 35.57 | 35.7901 | 35.57 | 2902 |
| 1719959400 | 35.4307 | -0.25 | -0.71 | 35.6842 | 35.6842 | 35.26 | 629 |
| 1719873000 | 35.6842 | 0.6 | 1.70 | 35.73 | 35.81 | 35.6842 | 240 |
| 1719613800 | 35.0871 | -0.07 | -0.21 | 35.161 | 35.161 | 35.0871 | 751 |
| 1719527400 | 35.161 | 0.26 | 0.75 | 34.96 | 35.2 | 34.96 | 4094 |
| 1719441000 | 34.9004 | -0.57 | -1.61 | 34.84 | 34.94 | 34.815 | 1950 |
| 1719354600 | 35.473 | -0.15 | -0.42 | 35.6222 | 35.6222 | 35.32 | 3526 |
| 1719268200 | 35.6222 | 0.34 | 0.98 | 35.63 | 35.74 | 35.57 | 1428 |
| 1719009000 | 35.2779 | -0.32 | -0.89 | 35.34 | 35.42 | 35.23 | 3958 |
| 1718922600 | 35.5934 | -0.03 | -0.10 | 35.39 | 35.63 | 35.39 | 1431 |
| 1718749800 | 35.6282 | 0.2 | 0.58 | 35.49 | 35.6282 | 35.49 | 749 |
| 1718663400 | 35.4243 | 0.38 | 1.10 | 35.09 | 35.4243 | 35 | 1051 |
| 1718404200 | 35.0397 | -0.84 | -2.34 | 35.07 | 35.09 | 34.83 | 3136 |
| 1718317800 | 35.8785 | -0.47 | -1.28 | 36.21 | 36.21 | 35.7363 | 1752 |
| 1718231400 | 36.3448 | 0.67 | 1.89 | 36.51 | 36.51 | 36.3448 | 842 |
| 1718145000 | 35.6723 | -1.6 | -4.29 | 35.65 | 35.81 | 35.57 | 2719 |
| 1718058600 | 37.2696 | -0.04 | -0.11 | 37.14 | 37.3 | 36.96 | 5539 |
| 1717799400 | 37.31 | -0.71 | -1.87 | 37.56 | 37.56 | 37.31 | 10611 |
| 1717713000 | 38.02 | 0.06 | 0.16 | 37.82 | 38.02 | 37.82 | 10990 |
| 1717626600 | 37.96 | 0.37 | 0.98 | 37.8 | 37.96 | 37.8 | 2257 |
| 1717540200 | 37.59 | -0.57 | -1.49 | 37.75 | 37.76 | 37.59 | 1219 |
| 1717453800 | 38.16 | 0.18 | 0.47 | 38.07 | 38.16 | 37.99 | 3653 |
| 1717194600 | 37.9829 | 0.25 | 0.67 | 37.94 | 37.9829 | 37.7508 | 573 |
| 1717108200 | 37.73 | 0.49 | 1.32 | 37.24 | 37.73 | 37.24 | 881 |
| 1717021800 | 37.24 | -0.89 | -2.32 | 38.1259 | 38.1259 | 37.24 | 822 |
| 1716935400 | 38.1259 | 0.07 | 0.19 | 38.17 | 38.17 | 37.9812 | 1206 |
| 1716589800 | 38.0531 | 0.21 | 0.55 | 37.84 | 38.065 | 37.84 | 1511 |
| 1716503400 | 37.8466 | -0.25 | -0.66 | 38.29 | 38.29 | 37.8 | 769 |
| 1716417000 | 38.0987 | -0.29 | -0.75 | 38.24 | 38.24 | 37.88 | 5374 |
| 1716330600 | 38.3857 | 0.01 | 0.01 | 38.14 | 38.3857 | 38.13 | 4241 |
| 1716244200 | 38.38 | -0.12 | -0.32 | 38.51 | 38.51 | 38.37 | 1605 |
| 1715985000 | 38.5031 | 0.12 | 0.30 | 38.27 | 38.5031 | 38.27 | 2246 |
| 1715898600 | 38.3866 | 0.11 | 0.29 | 38.26 | 38.4499 | 38.26 | 1064 |
| 1715812200 | 38.2757 | 0.3 | 0.80 | 38.21 | 38.2757 | 38.21 | 1948 |
| 1715725800 | 37.9725 | 0.36 | 0.95 | 38 | 38.0102 | 37.92 | 2720 |
| 1715639400 | 37.6134 | 0.19 | 0.51 | 37.49 | 37.7199 | 37.3801 | 2092 |
| 1715380200 | 37.4221 | 0.35 | 0.95 | 37.42 | 37.4221 | 37.35 | 548 |
| 1715293800 | 37.07 | 0.27 | 0.73 | 36.8 | 37.08 | 36.8 | 3524 |
| 1715207400 | 36.8 | 0.08 | 0.21 | 36.57 | 36.84 | 36.57 | 2146 |
| 1715121000 | 36.7231 | -0.11 | -0.29 | 36.89 | 36.89 | 36.7211 | 837 |
| 1715034600 | 36.8312 | 0.5 | 1.39 | 36.56 | 36.8312 | 36.56 | 521 |
| 1714775400 | 36.3269 | 0.41 | 1.14 | 36.47 | 36.47 | 36.3269 | 407 |
| 1714689000 | 35.9161 | 0.48 | 1.35 | 35.439 | 35.9161 | 35.439 | 53650 |
| 1714602600 | 35.439 | 0.1 | 0.28 | 35.3418 | 35.73 | 35.27 | 4933 |
| 1714516200 | 35.3418 | -0.45 | -1.27 | 35.7 | 35.7 | 35.3418 | 443 |
| 1714429800 | 35.796 | 0.14 | 0.38 | 35.8 | 35.8 | 35.67 | 875 |
| 1714170600 | 35.66 | 0.59 | 1.68 | 35.65 | 35.66 | 35.4645 | 613 |
| 1714084200 | 35.0724 | -0.43 | -1.20 | 35.04 | 35.0724 | 35.04 | 522 |
| 1713997800 | 35.5 | -0.28 | -0.77 | 35.57 | 35.57 | 34.88 | 21943 |
| 1713911400 | 35.7752 | 0.16 | 0.44 | 35.6 | 35.7752 | 35.6 | 1396 |
| 1713825000 | 35.62 | 0.64 | 1.83 | 35.34 | 35.68 | 35.31 | 6229 |
| 1713565800 | 34.9799 | 0.4 | 1.16 | 34.78 | 35.08 | 34.78 | 1597 |
| 1713479400 | 34.5777 | 0.06 | 0.17 | 34.52 | 34.71 | 34.52 | 2165 |
| 1713393000 | 34.52 | 0.02 | 0.06 | 34.5 | 34.62 | 34.42 | 1907 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
