EFNL - iShares MSCI Finland ETF

BATS - BATS Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Mar 31, 202029.5029.5029.1829.2529.251,857
Mar 30, 202028.1428.6928.1428.6928.696,100
Mar 27, 202027.9828.5327.9828.1328.1313,900
Mar 26, 202029.0829.4728.9329.4329.4313,500
Mar 25, 202027.4928.6727.4928.2428.248,200
Mar 24, 202026.7326.9326.2126.8426.843,600
Mar 23, 202025.2625.3924.9725.0625.0697,800
Mar 20, 202026.2426.2725.6425.6425.643,400
Mar 19, 202025.3626.1625.0125.9625.966,800
Mar 18, 202025.9426.2024.6726.2026.2021,300
Mar 17, 202026.2226.8625.7826.8626.869,600
Mar 16, 202027.8427.8426.0826.3826.384,800
Mar 13, 202028.8729.2327.6729.2329.2314,100
Mar 12, 202029.2929.2927.6227.6227.6211,800
Mar 11, 202032.0032.0030.9031.1831.189,700
Mar 10, 202033.3533.3532.0132.8632.863,800
Mar 09, 202033.1033.1032.0132.0132.012,900
Mar 06, 202034.5834.8534.4834.8534.8513,900
Mar 05, 202035.2035.2035.2035.2035.20200
Mar 04, 202036.0836.7036.0636.7036.7011,100
Mar 03, 202036.5636.5635.8335.8335.836,000
Mar 02, 202035.4436.2135.4436.1936.1935,800
Feb 28, 202034.9735.6234.7335.6235.627,700
Feb 27, 202035.9436.2635.5235.5235.528,400
Feb 26, 202036.3736.7136.1636.4136.4122,500
Feb 25, 202036.2036.2035.7235.7435.744,300
Feb 24, 202036.7236.8136.5736.5736.576,200
Feb 21, 202038.0838.1238.0638.0738.072,600
Feb 20, 202038.2538.2538.0538.1638.1617,700
Feb 19, 202038.2638.3038.1638.2638.262,300
Feb 18, 202037.9838.0737.9538.0038.001,900
Feb 14, 202038.9438.9638.8938.9138.916,200
Feb 13, 202038.9639.0238.8238.9538.95272,400
Feb 12, 202039.4539.5639.4039.5339.534,400
Feb 11, 202039.9339.9339.6539.6939.691,800
Feb 10, 202039.1939.3539.1939.3539.3516,900
Feb 07, 202039.1639.1939.0539.0539.054,500
Feb 06, 202039.1839.4939.1239.4939.493,200
Feb 05, 202039.2039.2638.9339.2639.2617,500
Feb 04, 202038.3238.5138.3238.5138.512,100
Feb 03, 202037.8938.1037.8937.8937.8920,500
Jan 31, 202037.9537.9537.8337.8537.853,200
Jan 30, 202038.1438.4038.1438.4038.401,400
Jan 29, 202038.2238.2537.9037.9037.901,900
Jan 28, 202037.7238.2337.7238.1438.144,400
Jan 27, 202037.5537.7337.5337.7337.738,800
Jan 24, 202038.5538.5538.2938.2938.291,200
Jan 23, 202038.6138.8138.5338.8138.811,600
Jan 22, 202038.8138.8638.7938.8638.86600
Jan 21, 202038.9539.0338.9039.0339.032,800
Jan 17, 202039.1539.2138.9539.2139.212,700
Jan 16, 202038.8338.9138.8338.8838.882,100
Jan 15, 202038.6038.6038.5838.5838.58600
Jan 14, 202038.2538.5538.2538.3538.355,700
Jan 13, 202038.3438.4938.2538.4638.465,000
Jan 10, 202037.9738.2237.9738.0738.071,700
Jan 09, 202037.9437.9437.9437.9437.94600
Jan 08, 202037.9938.1237.8838.0338.035,600
Jan 07, 202037.9738.1537.9737.9937.992,400
Jan 06, 202038.3638.4438.3638.4338.4317,400
Jan 03, 202038.0338.0638.0338.0638.06300
Jan 02, 202038.4438.4438.3438.3438.341,000
Dec 31, 201937.8038.1037.8038.1038.104,300
Dec 30, 201937.8537.9337.8237.8537.854,900
Dec 27, 201937.9438.0337.9338.0338.032,400
Dec 26, 201937.7537.8337.7537.7937.792,500
Dec 24, 201937.7737.7737.3537.6237.623,400
Dec 23, 201937.5937.6437.5937.6137.612,100
Dec 20, 201937.5437.5537.5337.5337.532,500
Dec 19, 201937.3937.4937.3937.4937.496,600
Dec 18, 201937.2037.2437.2037.2437.24800
Dec 17, 201937.4837.4837.2337.2337.231,900
Dec 16, 201937.1237.2137.0937.0937.091,800
Dec 16, 20190.657 Dividend
Dec 13, 201937.5537.5537.4237.5136.856,900
Dec 12, 201937.2137.3737.0937.3536.709,900
Dec 11, 201937.0337.0636.9137.0636.414,900
Dec 10, 201936.8837.0036.8836.8936.241,800
Dec 09, 201936.9336.9336.8536.8736.223,600
Dec 06, 201937.1337.2436.8936.9636.314,800
Dec 05, 201936.9836.9836.8136.9536.302,900
Dec 04, 201936.8636.9536.8636.9136.261,000
Dec 03, 201936.5836.6536.4936.6536.011,700
Dec 02, 201936.8536.8536.6236.7336.094,800
Nov 29, 201936.8036.8036.6736.7336.09700
Nov 27, 201937.0137.0137.0037.0036.35100
Nov 26, 201937.0237.0436.8937.0036.352,800
Nov 25, 201937.0637.0636.9637.0536.4010,900
Nov 22, 201936.8336.8336.8336.8336.18200
Nov 21, 201936.9136.9136.7836.7836.1413,300
Nov 20, 201936.9736.9736.9736.9736.32300
Nov 19, 201937.4037.4037.0537.0536.401,900
Nov 18, 201937.2737.5937.2537.3836.738,900
Nov 15, 201937.1637.3937.1637.3036.654,600
Nov 14, 201937.0537.2236.8837.0436.391,100
Nov 13, 201937.3137.4737.2837.2836.6371,100
Nov 12, 201937.6037.6037.5037.5036.84400
Nov 11, 201937.4937.4937.4937.4936.83700
Nov 08, 201937.4937.5737.4937.5736.91600
Nov 07, 201937.7337.7337.5937.5936.933,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...