iShares MSCI Finland ETF (EFNL)
Cboe US - Cboe US Real-time price. Currency in USD
Add to watchlist
At close: 01:58PM EDT
Time period:
17 May 2023 - 17 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 May 2024 | 38.38 | 38.50 | 38.35 | 38.50 | 38.50 | 2,246 |
| 16 May 2024 | 38.45 | 38.45 | 38.39 | 38.39 | 38.39 | 1,100 |
| 15 May 2024 | 38.21 | 38.28 | 38.21 | 38.28 | 38.28 | 1,900 |
| 14 May 2024 | 37.97 | 38.01 | 37.92 | 37.97 | 37.97 | 2,700 |
| 13 May 2024 | 37.49 | 37.72 | 37.38 | 37.61 | 37.61 | 2,100 |
| 10 May 2024 | 37.39 | 37.42 | 37.35 | 37.42 | 37.42 | 500 |
| 09 May 2024 | 36.93 | 37.08 | 36.91 | 37.07 | 37.07 | 3,500 |
| 08 May 2024 | 36.69 | 36.84 | 36.67 | 36.80 | 36.80 | 2,100 |
| 07 May 2024 | 36.89 | 36.89 | 36.72 | 36.72 | 36.72 | 800 |
| 06 May 2024 | 36.73 | 36.83 | 36.73 | 36.83 | 36.83 | 500 |
| 03 May 2024 | 36.47 | 36.47 | 36.33 | 36.33 | 36.33 | 400 |
| 02 May 2024 | 35.84 | 35.92 | 35.84 | 35.92 | 35.92 | 53,700 |
| 01 May 2024 | 35.33 | 35.73 | 35.27 | 35.44 | 35.44 | 4,900 |
| 30 Apr 2024 | 35.50 | 35.50 | 35.34 | 35.34 | 35.34 | 400 |
| 29 Apr 2024 | 35.80 | 35.80 | 35.67 | 35.80 | 35.80 | 900 |
| 26 Apr 2024 | 35.46 | 35.66 | 35.46 | 35.66 | 35.66 | 600 |
| 25 Apr 2024 | 35.05 | 35.07 | 35.05 | 35.07 | 35.07 | 500 |
| 24 Apr 2024 | 35.51 | 35.55 | 34.88 | 35.50 | 35.50 | 21,900 |
| 23 Apr 2024 | 35.60 | 35.78 | 35.60 | 35.78 | 35.78 | 1,400 |
| 22 Apr 2024 | 35.31 | 35.68 | 35.31 | 35.62 | 35.62 | 6,200 |
| 19 Apr 2024 | 34.96 | 35.08 | 34.89 | 34.98 | 34.98 | 1,600 |
| 18 Apr 2024 | 34.71 | 34.71 | 34.56 | 34.58 | 34.58 | 2,200 |
| 17 Apr 2024 | 34.46 | 34.62 | 34.42 | 34.52 | 34.52 | 1,900 |
| 16 Apr 2024 | 34.44 | 34.56 | 34.33 | 34.50 | 34.50 | 3,800 |
| 15 Apr 2024 | 35.13 | 35.26 | 34.48 | 34.48 | 34.48 | 4,200 |
| 12 Apr 2024 | 34.96 | 35.14 | 34.85 | 34.90 | 34.90 | 3,300 |
| 11 Apr 2024 | 35.61 | 35.63 | 35.21 | 35.56 | 35.56 | 23,000 |
| 10 Apr 2024 | 35.52 | 35.70 | 35.32 | 35.44 | 35.44 | 1,900 |
| 09 Apr 2024 | 35.98 | 36.05 | 35.94 | 36.05 | 36.05 | 900 |
| 08 Apr 2024 | 35.92 | 35.98 | 35.77 | 35.77 | 35.77 | 3,200 |
| 05 Apr 2024 | 35.62 | 35.73 | 35.62 | 35.73 | 35.73 | 1,400 |
| 04 Apr 2024 | 35.76 | 35.78 | 35.34 | 35.34 | 35.34 | 1,000 |
| 03 Apr 2024 | 35.21 | 35.34 | 35.21 | 35.27 | 35.27 | 1,500 |
| 02 Apr 2024 | 34.81 | 35.04 | 34.78 | 34.95 | 34.95 | 181,600 |
| 01 Apr 2024 | 34.91 | 35.21 | 34.91 | 35.03 | 35.03 | 3,900 |
| 28 Mar 2024 | 35.04 | 35.04 | 34.92 | 35.04 | 35.04 | 2,400 |
| 27 Mar 2024 | 35.22 | 35.39 | 35.22 | 35.39 | 35.39 | 400 |
| 26 Mar 2024 | 35.16 | 35.20 | 35.09 | 35.09 | 35.09 | 1,700 |
| 25 Mar 2024 | 35.01 | 35.05 | 35.01 | 35.01 | 35.01 | 1,200 |
| 22 Mar 2024 | 34.98 | 35.02 | 34.93 | 34.97 | 34.97 | 2,700 |
| 21 Mar 2024 | 35.01 | 35.19 | 35.01 | 35.08 | 35.08 | 1,100 |
| 20 Mar 2024 | 34.91 | 35.11 | 34.87 | 35.11 | 35.11 | 500 |
| 19 Mar 2024 | 34.55 | 34.75 | 34.55 | 34.67 | 34.67 | 2,200 |
| 18 Mar 2024 | 34.70 | 34.70 | 34.37 | 34.39 | 34.39 | 12,700 |
| 15 Mar 2024 | 34.73 | 34.75 | 34.69 | 34.72 | 34.72 | 2,000 |
| 14 Mar 2024 | 35.19 | 35.19 | 34.74 | 34.74 | 34.74 | 2,500 |
| 13 Mar 2024 | 35.31 | 35.31 | 35.25 | 35.25 | 35.25 | 1,200 |
| 12 Mar 2024 | 35.19 | 35.29 | 35.17 | 35.29 | 35.29 | 800 |
| 11 Mar 2024 | 34.81 | 34.91 | 34.81 | 34.91 | 34.91 | 900 |
| 08 Mar 2024 | 35.17 | 35.22 | 35.01 | 35.01 | 35.01 | 700 |
| 07 Mar 2024 | 35.04 | 35.17 | 35.04 | 35.15 | 35.15 | 1,000 |
| 06 Mar 2024 | 34.67 | 34.69 | 34.67 | 34.69 | 34.69 | 500 |
| 05 Mar 2024 | 34.49 | 34.60 | 34.39 | 34.45 | 34.45 | 1,200 |
| 04 Mar 2024 | 34.74 | 34.79 | 34.71 | 34.72 | 34.72 | 800 |
| 01 Mar 2024 | 34.72 | 34.93 | 34.72 | 34.90 | 34.90 | 2,800 |
| 29 Feb 2024 | 34.75 | 34.75 | 34.49 | 34.65 | 34.65 | 1,600 |
| 28 Feb 2024 | 34.78 | 34.85 | 34.77 | 34.77 | 34.77 | 1,600 |
| 27 Feb 2024 | 34.57 | 34.82 | 34.57 | 34.80 | 34.80 | 1,600 |
| 26 Feb 2024 | 34.62 | 34.68 | 34.60 | 34.65 | 34.65 | 1,400 |
| 23 Feb 2024 | 34.76 | 34.76 | 34.66 | 34.69 | 34.69 | 1,500 |
| 22 Feb 2024 | 34.68 | 34.74 | 34.68 | 34.74 | 34.74 | 2,500 |
| 21 Feb 2024 | 34.63 | 34.80 | 34.62 | 34.80 | 34.80 | 2,500 |
| 20 Feb 2024 | 34.69 | 34.69 | 34.54 | 34.63 | 34.63 | 5,600 |
| 16 Feb 2024 | 34.66 | 34.66 | 34.48 | 34.51 | 34.51 | 1,200 |
| 15 Feb 2024 | 34.00 | 34.12 | 34.00 | 34.12 | 34.12 | 3,500 |
| 14 Feb 2024 | 33.59 | 33.70 | 33.59 | 33.70 | 33.70 | 900 |
| 13 Feb 2024 | 33.65 | 33.65 | 33.47 | 33.47 | 33.47 | 1,500 |
| 12 Feb 2024 | 34.08 | 34.14 | 34.08 | 34.08 | 34.08 | 1,500 |
| 09 Feb 2024 | 34.13 | 34.16 | 34.01 | 34.16 | 34.16 | 1,500 |
| 08 Feb 2024 | 34.29 | 34.31 | 34.16 | 34.24 | 34.24 | 2,700 |
| 07 Feb 2024 | 34.23 | 34.32 | 34.15 | 34.31 | 34.31 | 4,000 |
| 06 Feb 2024 | 34.19 | 34.35 | 34.14 | 34.34 | 34.34 | 2,900 |
| 05 Feb 2024 | 34.13 | 34.25 | 34.01 | 34.24 | 34.24 | 2,800 |
| 02 Feb 2024 | 34.74 | 34.99 | 34.62 | 34.83 | 34.83 | 5,700 |
| 01 Feb 2024 | 35.02 | 35.20 | 35.02 | 35.09 | 35.09 | 99,500 |
| 31 Jan 2024 | 35.45 | 35.45 | 35.11 | 35.11 | 35.11 | 3,200 |
| 30 Jan 2024 | 35.37 | 35.43 | 35.36 | 35.43 | 35.43 | 1,100 |
| 29 Jan 2024 | 35.40 | 35.61 | 35.40 | 35.59 | 35.59 | 2,700 |
| 26 Jan 2024 | 35.58 | 35.70 | 35.55 | 35.57 | 35.57 | 1,800 |
| 25 Jan 2024 | 35.19 | 35.46 | 35.19 | 35.46 | 35.46 | 1,100 |
| 24 Jan 2024 | 35.26 | 35.26 | 34.86 | 34.86 | 34.86 | 9,000 |
| 23 Jan 2024 | 34.65 | 34.65 | 34.45 | 34.62 | 34.62 | 6,800 |
| 22 Jan 2024 | 34.68 | 34.68 | 34.51 | 34.60 | 34.60 | 3,900 |
| 19 Jan 2024 | 34.36 | 34.61 | 34.29 | 34.61 | 34.61 | 4,900 |
| 18 Jan 2024 | 34.78 | 34.80 | 34.78 | 34.80 | 34.80 | 1,300 |
| 17 Jan 2024 | 34.64 | 34.75 | 34.63 | 34.75 | 34.75 | 700 |
| 16 Jan 2024 | 35.09 | 35.09 | 35.09 | 35.09 | 35.09 | 400 |
| 12 Jan 2024 | 35.78 | 35.78 | 35.68 | 35.77 | 35.77 | 800 |
| 11 Jan 2024 | 35.45 | 35.67 | 35.45 | 35.67 | 35.67 | 2,600 |
| 10 Jan 2024 | 35.74 | 35.80 | 35.74 | 35.80 | 35.80 | 5,400 |
| 09 Jan 2024 | 35.70 | 35.70 | 35.70 | 35.70 | 35.70 | 200 |
| 08 Jan 2024 | 36.01 | 36.10 | 36.01 | 36.10 | 36.10 | 1,200 |
| 05 Jan 2024 | 36.07 | 36.07 | 35.86 | 35.86 | 35.86 | 1,500 |
| 04 Jan 2024 | 35.67 | 35.76 | 35.67 | 35.67 | 35.67 | 3,100 |
| 03 Jan 2024 | 35.06 | 35.06 | 35.01 | 35.01 | 35.01 | 1,200 |
| 02 Jan 2024 | 35.74 | 35.74 | 35.47 | 35.58 | 35.58 | 3,100 |
| 29 Dec 2023 | 35.85 | 35.85 | 35.80 | 35.80 | 35.80 | 1,600 |
| 28 Dec 2023 | 35.74 | 36.00 | 35.74 | 35.90 | 35.90 | 1,600 |
| 27 Dec 2023 | 36.19 | 36.35 | 36.13 | 36.35 | 36.35 | 5,700 |
| 26 Dec 2023 | 35.53 | 36.04 | 35.52 | 35.52 | 35.52 | 1,500 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.