iShares MSCI Finland ETF (EFNL)
BATS: EFNL · Real-Time Price · USD
52.88
-0.29 (-0.54%)
Apr 28, 2026, 4:00 PM EDT - Market closed
EFNL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 52.50 | 52.88 | 52.49 | 52.88 | 52.88 | -0.54% | 2,258 |
| Apr 27, 2026 | 53.37 | 53.37 | 53.17 | 53.17 | 53.17 | 0.21% | 2,164 |
| Apr 24, 2026 | 52.98 | 53.11 | 52.88 | 53.05 | 53.05 | 0.46% | 8,030 |
| Apr 23, 2026 | 53.60 | 53.67 | 52.25 | 52.81 | 52.81 | 0.26% | 11,506 |
| Apr 22, 2026 | 52.97 | 52.97 | 52.67 | 52.68 | 52.68 | -0.26% | 2,267 |
| Apr 21, 2026 | 53.68 | 53.68 | 52.81 | 52.81 | 52.81 | -2.27% | 1,507 |
| Apr 20, 2026 | 53.65 | 54.04 | 53.65 | 54.04 | 54.04 | 0.72% | 7,406 |
| Apr 17, 2026 | 54.01 | 54.01 | 53.61 | 53.66 | 53.65 | 0.78% | 2,650 |
| Apr 16, 2026 | 53.36 | 53.36 | 53.00 | 53.24 | 53.24 | -0.07% | 2,289 |
| Apr 15, 2026 | 53.40 | 53.41 | 53.07 | 53.28 | 53.28 | -1.22% | 4,269 |
| Apr 14, 2026 | 53.84 | 54.08 | 53.84 | 53.94 | 53.94 | 0.17% | 3,300 |
| Apr 13, 2026 | 52.57 | 54.06 | 52.57 | 53.85 | 53.85 | 2.52% | 12,133 |
| Apr 10, 2026 | 52.99 | 52.99 | 52.33 | 52.52 | 52.52 | 0.30% | 3,847 |
| Apr 9, 2026 | 52.04 | 52.49 | 51.97 | 52.37 | 52.37 | 0.38% | 10,918 |
| Apr 8, 2026 | 51.90 | 52.21 | 51.90 | 52.17 | 52.17 | 3.54% | 7,792 |
| Apr 7, 2026 | 49.93 | 50.39 | 49.42 | 50.39 | 50.39 | -0.73% | 7,335 |
| Apr 6, 2026 | 50.50 | 50.83 | 50.44 | 50.76 | 50.76 | 1.00% | 7,949 |
| Apr 2, 2026 | 48.89 | 50.26 | 48.89 | 50.26 | 50.25 | 0.89% | 7,400 |
| Apr 1, 2026 | 49.70 | 50.16 | 49.67 | 49.81 | 49.81 | 1.70% | 9,476 |
| Mar 31, 2026 | 48.61 | 49.14 | 48.17 | 48.98 | 48.98 | 2.62% | 6,133 |
| Mar 30, 2026 | 48.05 | 48.09 | 47.58 | 47.73 | 47.73 | 0.80% | 3,471 |
| Mar 27, 2026 | 47.73 | 47.89 | 47.35 | 47.35 | 47.35 | -1.84% | 3,414 |
| Mar 26, 2026 | 48.67 | 48.79 | 48.24 | 48.24 | 48.24 | -1.70% | 1,874 |
| Mar 25, 2026 | 49.05 | 49.26 | 48.96 | 49.07 | 49.07 | 1.90% | 4,016 |
| Mar 24, 2026 | 47.79 | 48.27 | 47.74 | 48.16 | 48.16 | -0.50% | 3,118 |
| Mar 23, 2026 | 48.16 | 48.79 | 48.16 | 48.40 | 48.40 | 1.21% | 5,514 |
| Mar 20, 2026 | 48.84 | 48.84 | 47.50 | 47.82 | 47.82 | -2.65% | 9,901 |
| Mar 19, 2026 | 48.29 | 49.32 | 48.29 | 49.12 | 49.12 | 0.25% | 4,477 |
| Mar 18, 2026 | 49.82 | 49.82 | 49.00 | 49.00 | 49.00 | -1.91% | 4,159 |
| Mar 17, 2026 | 49.90 | 50.06 | 49.87 | 49.96 | 49.96 | 0.94% | 6,836 |
| Mar 16, 2026 | 49.13 | 49.68 | 49.13 | 49.49 | 49.49 | 2.17% | 7,117 |
| Mar 13, 2026 | 49.30 | 49.35 | 48.43 | 48.44 | 48.44 | -1.40% | 6,455 |
| Mar 12, 2026 | 49.20 | 49.50 | 49.01 | 49.13 | 49.13 | -0.22% | 12,316 |
| Mar 11, 2026 | 48.88 | 49.31 | 48.88 | 49.24 | 49.24 | 0.39% | 3,545 |
| Mar 10, 2026 | 49.49 | 49.75 | 48.94 | 49.05 | 49.05 | 0.35% | 11,574 |
| Mar 9, 2026 | 48.16 | 49.13 | 47.92 | 48.88 | 48.88 | -0.51% | 58,741 |
| Mar 6, 2026 | 48.44 | 49.13 | 48.39 | 49.13 | 49.13 | -0.61% | 12,421 |
| Mar 5, 2026 | 49.66 | 49.79 | 48.89 | 49.43 | 49.43 | -1.24% | 6,212 |
| 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 |