iShares MSCI Finland ETF (EFNL) Historical Stock Data
34.58 ↑0.06 (0.17%)
As of April 17, 2024, 3:54pm EST.
Historical Data
In the past 30 trading days, EFNL is down -0.08% a day on average. There have been 15 days where iShares MSCI Finland ETF closed green and 15 days where EFNL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-17 | 34.46 | 34.52 | ↑$0.06 (0.17%) | 34.42 | 34.62 | 1.91K |
| 2024-04-16 | 34.44 | 34.50 | ↑$0.06 (0.17%) | 34.33 | 34.56 | 3.78K |
| 2024-04-15 | 35.13 | 34.48 | ↓$0.65 (-1.85%) | 34.48 | 35.26 | 4.22K |
| 2024-04-12 | 34.96 | 34.90 | ↓$0.06 (-0.17%) | 34.85 | 35.14 | 3.30K |
| 2024-04-11 | 35.61 | 35.56 | ↓$0.05 (-0.14%) | 35.21 | 35.63 | 22.98K |
| 2024-04-10 | 35.52 | 35.44 | ↓$0.08 (-0.23%) | 35.32 | 35.70 | 1.89K |
| 2024-04-09 | 35.98 | 36.05 | ↑$0.07 (0.19%) | 35.94 | 36.05 | 872 |
| 2024-04-08 | 35.92 | 35.77 | ↓$0.15 (-0.42%) | 35.77 | 35.98 | 3.22K |
| 2024-04-05 | 35.62 | 35.73 | ↑$0.11 (0.32%) | 35.62 | 35.73 | 1.45K |
| 2024-04-04 | 35.76 | 35.34 | ↓$0.42 (-1.18%) | 35.34 | 35.78 | 1.02K |
| 2024-04-03 | 35.21 | 35.27 | ↑$0.06 (0.17%) | 35.21 | 35.34 | 1.52K |
| 2024-04-02 | 34.81 | 34.95 | ↑$0.14 (0.40%) | 34.78 | 35.04 | 181.56K |
| 2024-04-01 | 34.91 | 35.03 | ↑$0.12 (0.34%) | 34.91 | 35.21 | 3.93K |
| 2024-03-28 | 35.04 | 35.04 | ↓$0.00 (-0.01%) | 34.92 | 35.04 | 2.43K |
| 2024-03-27 | 35.22 | 35.39 | ↑$0.17 (0.48%) | 35.22 | 35.39 | 383 |
| 2024-03-26 | 35.16 | 35.09 | ↓$0.07 (-0.20%) | 35.09 | 35.20 | 1.66K |
| 2024-03-25 | 35.01 | 35.01 | ↓$0.00 (-0.01%) | 35.01 | 35.05 | 1.25K |
| 2024-03-22 | 34.98 | 34.97 | ↓$0.01 (-0.02%) | 34.93 | 35.02 | 2.68K |
| 2024-03-21 | 35.01 | 35.08 | ↑$0.07 (0.20%) | 35.01 | 35.19 | 1.11K |
| 2024-03-20 | 34.91 | 35.11 | ↑$0.20 (0.56%) | 34.87 | 35.11 | 547 |
| 2024-03-19 | 34.55 | 34.67 | ↑$0.12 (0.34%) | 34.55 | 34.75 | 2.19K |
| 2024-03-18 | 34.70 | 34.39 | ↓$0.31 (-0.89%) | 34.37 | 34.70 | 12.70K |
| 2024-03-15 | 34.73 | 34.72 | ↓$0.01 (-0.03%) | 34.69 | 34.75 | 2.04K |
| 2024-03-14 | 35.19 | 34.74 | ↓$0.45 (-1.29%) | 34.74 | 35.19 | 2.52K |
| 2024-03-13 | 35.31 | 35.25 | ↓$0.06 (-0.18%) | 35.25 | 35.31 | 1.24K |
| 2024-03-12 | 35.19 | 35.29 | ↑$0.10 (0.29%) | 35.17 | 35.29 | 783 |
| 2024-03-11 | 34.81 | 34.91 | ↑$0.10 (0.30%) | 34.81 | 34.91 | 0.91K |
| 2024-03-08 | 35.17 | 35.01 | ↓$0.16 (-0.45%) | 35.01 | 35.22 | 707 |
| 2024-03-07 | 35.04 | 35.15 | ↑$0.11 (0.31%) | 35.04 | 35.17 | 1.05K |
| 2024-03-01 | 34.72 | 34.90 | ↑$0.18 (0.52%) | 34.72 | 34.93 | 2.87K |
Create an account or log in to view more rows.
$EFNL very nice
$EFNL wtf is going on?
$EFNL let’s ride
$EFNL GET IN mofos!!!
$EFNL when is the casino going to reopen. I want some money
$EFNL This may be your last opportunity to buy on the cheap??
$EFNL Bears go home!
$EFNL hang tight
ignore fud and buy dips if you can
everyone be okay????
$EFNL the redness has arrived
$EFNL steady steady n hold