iShares MSCI Finland ETF (EFNL)
BATS: EFNL · Real-Time Price · USD
49.13
-0.30 (-0.61%)
At close: Mar 6, 2026, 4:00 PM EST
49.13
0.00 (0.00%)
After-hours: Mar 6, 2026, 8:00 PM EST
EFNL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 48.42 | 49.20 | 48.39 | 49.13 | 49.13 | -0.61% | 5,716 |
| Mar 5, 2026 | 49.66 | 49.83 | 48.93 | 49.43 | 49.43 | -1.24% | 3,791 |
| Mar 4, 2026 | 50.04 | 50.09 | 49.86 | 50.05 | 50.05 | 1.25% | 7,590 |
| Mar 3, 2026 | 48.78 | 49.61 | 48.28 | 49.43 | 49.43 | -2.50% | 9,922 |
| Mar 2, 2026 | 50.17 | 51.01 | 50.17 | 50.70 | 50.70 | -0.84% | 16,040 |
| Feb 27, 2026 | 51.15 | 51.49 | 51.00 | 51.13 | 51.13 | 0.02% | 3,531 |
| Feb 26, 2026 | 50.99 | 51.12 | 50.67 | 51.12 | 51.12 | -0.59% | 3,614 |
| Feb 25, 2026 | 51.23 | 51.43 | 51.23 | 51.42 | 51.42 | 0.49% | 2,485 |
| Feb 24, 2026 | 51.07 | 51.39 | 50.96 | 51.17 | 51.17 | -0.10% | 8,122 |
| Feb 23, 2026 | 51.28 | 51.36 | 51.03 | 51.22 | 51.22 | -0.31% | 12,300 |
| Feb 20, 2026 | 51.07 | 51.44 | 51.05 | 51.38 | 51.38 | 0.80% | 5,527 |
| Feb 19, 2026 | 50.66 | 50.97 | 50.57 | 50.97 | 50.97 | 0.20% | 5,488 |
| Feb 18, 2026 | 50.92 | 51.04 | 50.71 | 50.87 | 50.87 | 0.65% | 6,485 |
| Feb 17, 2026 | 49.89 | 50.62 | 49.89 | 50.54 | 50.54 | 0.90% | 5,265 |
| Feb 13, 2026 | 49.88 | 50.31 | 49.71 | 50.09 | 50.09 | 0.05% | 5,710 |
| Feb 12, 2026 | 50.73 | 50.73 | 50.02 | 50.06 | 50.06 | -2.30% | 9,417 |
| Feb 11, 2026 | 51.13 | 51.34 | 50.87 | 51.24 | 51.24 | 1.24% | 12,163 |
| Feb 10, 2026 | 50.86 | 50.86 | 50.61 | 50.61 | 50.61 | -0.22% | 2,451 |
| Feb 9, 2026 | 50.34 | 50.80 | 50.34 | 50.73 | 50.72 | 0.91% | 8,128 |
| Feb 6, 2026 | 49.87 | 50.27 | 49.87 | 50.27 | 50.27 | 1.62% | 5,670 |
| Feb 5, 2026 | 49.68 | 49.81 | 49.40 | 49.47 | 49.47 | -1.66% | 16,396 |
| Feb 4, 2026 | 50.77 | 50.90 | 50.07 | 50.30 | 50.30 | 0.19% | 8,328 |
| Feb 3, 2026 | 49.69 | 50.21 | 49.69 | 50.21 | 50.21 | 1.05% | 5,413 |
| Feb 2, 2026 | 49.41 | 49.71 | 49.33 | 49.69 | 49.69 | 1.01% | 13,805 |
| Jan 30, 2026 | 49.53 | 49.53 | 49.14 | 49.19 | 49.19 | -1.46% | 13,847 |
| Jan 29, 2026 | 50.22 | 50.31 | 49.31 | 49.92 | 49.92 | -1.04% | 18,621 |
| Jan 28, 2026 | 50.33 | 50.45 | 50.19 | 50.45 | 50.44 | -1.46% | 12,707 |
| Jan 27, 2026 | 50.76 | 52.03 | 50.76 | 51.19 | 51.19 | 1.75% | 4,936 |
| Jan 26, 2026 | 50.09 | 50.37 | 50.09 | 50.31 | 50.31 | 1.27% | 6,235 |
| Jan 23, 2026 | 49.41 | 49.68 | 49.28 | 49.68 | 49.68 | 0.26% | 4,206 |
| Jan 22, 2026 | 49.56 | 49.58 | 49.31 | 49.55 | 49.55 | 1.31% | 40,096 |
| Jan 21, 2026 | 48.36 | 48.91 | 48.14 | 48.91 | 48.91 | 2.09% | 14,864 |
| Jan 20, 2026 | 48.10 | 48.38 | 47.86 | 47.91 | 47.91 | -2.56% | 6,288 |
| Jan 16, 2026 | 49.19 | 49.19 | 49.01 | 49.17 | 49.17 | 0.17% | 4,135 |
| Jan 15, 2026 | 49.20 | 49.32 | 49.09 | 49.09 | 49.09 | 0.52% | 5,363 |
| Jan 14, 2026 | 48.69 | 48.95 | 48.69 | 48.84 | 48.84 | 0.97% | 6,962 |
| Jan 13, 2026 | 48.50 | 48.56 | 48.30 | 48.37 | 48.37 | -0.69% | 6,620 |
| Jan 12, 2026 | 48.41 | 48.70 | 48.41 | 48.70 | 48.70 | 0.71% | 34,377 |
| Jan 9, 2026 | 48.28 | 48.41 | 48.09 | 48.36 | 48.36 | -0.14% | 9,027 |
| Jan 8, 2026 | 48.35 | 48.43 | 48.24 | 48.43 | 48.43 | -0.91% | 3,067 |
| Jan 7, 2026 | 48.97 | 49.03 | 48.85 | 48.87 | 48.87 | 0.67% | 5,706 |
| Jan 6, 2026 | 48.30 | 48.60 | 48.30 | 48.55 | 48.55 | 0.07% | 18,975 |
| Jan 5, 2026 | 48.23 | 48.55 | 48.17 | 48.52 | 48.52 | 0.14% | 14,092 |
| Jan 2, 2026 | 48.48 | 48.52 | 48.23 | 48.45 | 48.45 | 1.32% | 7,883 |
| Dec 31, 2025 | 47.80 | 47.82 | 47.62 | 47.82 | 47.82 | -0.08% | 52,648 |
| Dec 30, 2025 | 48.08 | 48.08 | 47.86 | 47.86 | 47.86 | 0.45% | 3,173 |
| Dec 29, 2025 | 47.72 | 47.82 | 47.64 | 47.64 | 47.64 | -0.12% | 4,735 |
| Dec 26, 2025 | 47.73 | 47.73 | 47.67 | 47.70 | 47.70 | 0.29% | 1,492 |
| Dec 24, 2025 | 47.57 | 47.62 | 47.51 | 47.56 | 47.56 | -0.04% | 2,175 |
| Dec 23, 2025 | 47.43 | 47.71 | 47.42 | 47.58 | 47.58 | 0.76% | 6,883 |
| Dec 22, 2025 | 47.17 | 47.23 | 47.11 | 47.22 | 47.22 | 0.88% | 4,375 |
| Dec 19, 2025 | 46.83 | 46.91 | 46.81 | 46.81 | 46.80 | 0.57% | 1,366 |
| Dec 18, 2025 | 46.61 | 46.72 | 46.46 | 46.54 | 46.54 | 0.99% | 3,105 |
| Dec 17, 2025 | 46.34 | 46.37 | 46.09 | 46.09 | 46.08 | -0.94% | 2,567 |
| Dec 16, 2025 | 46.47 | 46.58 | 46.42 | 46.52 | 46.52 | -0.02% | 3,739 |
| Dec 15, 2025 | 46.72 | 46.79 | 46.42 | 46.53 | 46.28 | 0.07% | 9,104 |
| Dec 12, 2025 | 46.91 | 46.91 | 46.50 | 46.50 | 46.24 | -1.53% | 7,236 |
| Dec 11, 2025 | 47.21 | 47.25 | 47.14 | 47.22 | 46.96 | 0.64% | 6,462 |
| Dec 10, 2025 | 46.54 | 46.96 | 46.54 | 46.92 | 46.66 | 1.64% | 5,577 |
| Dec 9, 2025 | 46.32 | 46.33 | 46.14 | 46.16 | 45.91 | -0.38% | 5,114 |
| Dec 8, 2025 | 46.25 | 46.37 | 46.19 | 46.34 | 46.08 | 0.29% | 9,713 |
| Dec 5, 2025 | 46.32 | 46.45 | 46.14 | 46.20 | 45.95 | -0.26% | 4,643 |
| Dec 4, 2025 | 46.31 | 46.32 | 46.22 | 46.32 | 46.07 | 0.04% | 3,749 |
| Dec 3, 2025 | 46.02 | 46.30 | 46.02 | 46.30 | 46.05 | 1.24% | 6,449 |
| Dec 2, 2025 | 45.66 | 45.73 | 45.60 | 45.73 | 45.48 | 0.45% | 4,205 |
| Dec 1, 2025 | 45.63 | 45.75 | 45.53 | 45.53 | 45.28 | 0.02% | 9,973 |
| Nov 28, 2025 | 45.43 | 45.52 | 45.37 | 45.52 | 45.27 | 0.37% | 583 |
| Nov 26, 2025 | 45.07 | 45.37 | 45.07 | 45.35 | 45.10 | 0.71% | 1,440 |
| Nov 25, 2025 | 44.58 | 45.09 | 44.58 | 45.03 | 44.79 | 1.50% | 6,627 |
| Nov 24, 2025 | 44.20 | 44.37 | 44.20 | 44.37 | 44.12 | 0.45% | 1,314 |
| Nov 21, 2025 | 43.81 | 44.17 | 43.72 | 44.17 | 43.93 | 1.47% | 5,551 |
| Nov 20, 2025 | 44.49 | 44.56 | 43.53 | 43.53 | 43.29 | -0.96% | 4,359 |
| Nov 19, 2025 | 44.25 | 44.25 | 43.83 | 43.95 | 43.71 | -1.25% | 3,990 |
| Nov 18, 2025 | 44.35 | 44.63 | 44.35 | 44.51 | 44.26 | -1.14% | 5,117 |
| Nov 17, 2025 | 45.29 | 45.47 | 45.02 | 45.02 | 44.78 | -1.46% | 6,545 |
| Nov 14, 2025 | 45.54 | 45.69 | 45.54 | 45.69 | 45.44 | -0.81% | 3,779 |
| Nov 13, 2025 | 46.50 | 46.57 | 46.06 | 46.06 | 45.81 | -0.71% | 2,896 |
| Nov 12, 2025 | 46.06 | 46.41 | 46.06 | 46.39 | 46.14 | 0.45% | 4,725 |
| Nov 11, 2025 | 46.03 | 46.25 | 46.03 | 46.18 | 45.93 | 0.97% | 3,919 |
| Nov 10, 2025 | 45.29 | 45.74 | 45.29 | 45.74 | 45.49 | 0.77% | 6,104 |
| Nov 7, 2025 | 45.00 | 45.39 | 45.00 | 45.39 | 45.14 | 0.50% | 4,235 |
| Nov 6, 2025 | 45.13 | 45.30 | 45.08 | 45.17 | 44.92 | 0.95% | 3,223 |
| Nov 5, 2025 | 44.64 | 46.00 | 44.61 | 44.74 | 44.49 | -0.32% | 2,924 |
| Nov 4, 2025 | 45.12 | 45.18 | 44.88 | 44.88 | 44.64 | -2.26% | 5,770 |
| Nov 3, 2025 | 45.78 | 45.97 | 45.78 | 45.92 | 45.67 | 0.65% | 5,601 |
| Oct 31, 2025 | 45.43 | 45.66 | 45.43 | 45.63 | 45.38 | -1.03% | 2,723 |
| Oct 30, 2025 | 46.03 | 46.16 | 46.03 | 46.10 | 45.85 | -0.15% | 7,716 |
| Oct 29, 2025 | 46.61 | 46.61 | 44.84 | 46.17 | 45.92 | -0.94% | 5,181 |
| Oct 28, 2025 | 45.45 | 46.74 | 45.37 | 46.61 | 46.35 | 2.12% | 7,366 |
| Oct 27, 2025 | 45.60 | 45.65 | 45.56 | 45.64 | 45.39 | 0.77% | 2,287 |
| Oct 24, 2025 | 45.06 | 45.30 | 45.06 | 45.29 | 45.04 | 0.29% | 3,603 |
| Oct 23, 2025 | 44.76 | 45.16 | 44.76 | 45.16 | 44.91 | 3.36% | 2,660 |
| Oct 22, 2025 | 43.69 | 43.69 | 43.69 | 43.69 | 43.45 | 0.43% | 460 |
| Oct 21, 2025 | 43.57 | 43.57 | 43.50 | 43.50 | 43.26 | -0.36% | 450 |
| Oct 20, 2025 | 43.68 | 43.69 | 43.66 | 43.66 | 43.42 | 0.25% | 1,099 |
| Oct 17, 2025 | 43.35 | 43.55 | 43.31 | 43.55 | 43.31 | -0.16% | 3,075 |
| Oct 16, 2025 | 43.78 | 43.79 | 43.55 | 43.62 | 43.38 | 1.15% | 4,659 |
| Oct 15, 2025 | 43.05 | 43.13 | 42.92 | 43.13 | 42.89 | 0.46% | 1,413 |
| Oct 14, 2025 | 42.53 | 43.02 | 42.53 | 42.93 | 42.69 | 1.00% | 2,763 |
| Oct 13, 2025 | 42.50 | 42.51 | 42.50 | 42.51 | 42.27 | 0.22% | 1,382 |