iShares MSCI Finland ETF (EFNL) Historical Stock Data
47.70 ↑0.14 (0.29%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, EFNL is down -0.04% a day on average. There have been 16 days where iShares MSCI Finland ETF closed green and 14 days where EFNL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-26 | 47.73 | 47.70 | ↓$0.03 (-0.07%) | 47.67 | 47.73 | 1.48K |
| 2025-12-24 | 47.57 | 47.56 | ↓$0.01 (-0.02%) | 47.56 | 47.62 | 2.17K |
| 2025-12-23 | 47.43 | 47.58 | ↑$0.15 (0.31%) | 47.43 | 47.71 | 6.87K |
| 2025-12-22 | 47.17 | 47.22 | ↑$0.05 (0.10%) | 47.11 | 47.23 | 4.33K |
| 2025-12-19 | 46.83 | 46.80 | ↓$0.03 (-0.05%) | 46.80 | 46.91 | 1.35K |
| 2025-12-18 | 46.61 | 46.54 | ↓$0.07 (-0.15%) | 46.46 | 46.72 | 3.05K |
| 2025-12-17 | 46.34 | 46.08 | ↓$0.25 (-0.55%) | 46.08 | 46.37 | 2.56K |
| 2025-12-16 | 46.47 | 46.52 | ↑$0.05 (0.11%) | 46.42 | 46.52 | 3.68K |
| 2025-12-15 | 46.72 | 46.53 | ↓$0.18 (-0.40%) | 46.43 | 46.78 | 9.10K |
| 2025-12-12 | 46.91 | 46.50 | ↓$0.41 (-0.88%) | 46.50 | 46.91 | 7.24K |
| 2025-12-11 | 47.21 | 47.22 | ↑$0.01 (0.02%) | 47.14 | 47.23 | 6.41K |
| 2025-12-10 | 46.54 | 46.92 | ↑$0.39 (0.83%) | 46.54 | 46.92 | 5.14K |
| 2025-12-09 | 46.32 | 46.16 | ↓$0.16 (-0.34%) | 46.14 | 46.33 | 5.11K |
| 2025-12-08 | 46.25 | 46.34 | ↑$0.09 (0.19%) | 46.19 | 46.34 | 9.71K |
| 2025-12-05 | 46.32 | 46.20 | ↓$0.12 (-0.26%) | 46.14 | 46.33 | 4.64K |
| 2025-12-04 | 46.31 | 46.32 | ↑$0.01 (0.02%) | 46.22 | 46.32 | 3.53K |
| 2025-12-03 | 46.02 | 46.30 | ↑$0.28 (0.61%) | 46.02 | 46.30 | 6.44K |
| 2025-12-02 | 45.66 | 45.73 | ↑$0.07 (0.16%) | 45.63 | 45.73 | 4.20K |
| 2025-12-01 | 45.63 | 45.53 | ↓$0.10 (-0.23%) | 45.53 | 45.74 | 9.97K |
| 2025-11-28 | 45.43 | 45.52 | ↑$0.09 (0.19%) | 45.37 | 45.52 | 583 |
| 2025-11-26 | 45.07 | 45.35 | ↑$0.28 (0.62%) | 45.07 | 45.37 | 1.44K |
| 2025-11-25 | 44.58 | 45.03 | ↑$0.45 (1.01%) | 44.58 | 45.09 | 6.63K |
| 2025-11-24 | 44.20 | 44.37 | ↑$0.17 (0.38%) | 44.20 | 44.37 | 1.31K |
| 2025-11-21 | 43.81 | 44.17 | ↑$0.36 (0.82%) | 43.72 | 44.17 | 5.55K |
| 2025-11-20 | 44.49 | 43.53 | ↓$0.96 (-2.16%) | 43.53 | 44.53 | 4.35K |
| 2025-11-19 | 44.25 | 43.95 | ↓$0.30 (-0.67%) | 43.83 | 44.25 | 3.99K |
| 2025-11-18 | 44.35 | 44.51 | ↑$0.16 (0.36%) | 44.35 | 44.63 | 5.12K |
| 2025-11-17 | 45.29 | 45.02 | ↓$0.27 (-0.59%) | 45.02 | 45.47 | 6.54K |
| 2025-11-14 | 45.54 | 45.69 | ↑$0.15 (0.33%) | 45.54 | 45.69 | 3.78K |
| 2025-11-13 | 46.50 | 46.06 | ↓$0.44 (-0.94%) | 46.06 | 46.57 | 2.89K |
Create an account or log in to view more rows.
$EFNL Many many bears
$EFNL Take it Bears !
$EFNL Silly Bears tricks are for kids
$EFNL It’s that TIME!! To Double down!
$EFNL BULLS ALPHA
BEARS BETA
$EFNL HODL!!!
$EFNL almost time for the running
$EFNL Waiting waiting waiting — you know for what !!! Announcement!!!
$EFNL Be patient !!
$EFNL When they tell me diversifying is for idiots