MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
EFNL — iShares MSCI Finland ETF
Cboe BZXiShares MSCI Finland ETF
$53.35
+0.83(+1.58%)
- O
- 52.96
- H
- 53.35
- L
- 52.96
- V
- 9.51K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$53.35
Period Return+41.93%
Period High$58.30
Period Low$34.96
Avg Daily Volume21.4K
Total Trading Days365
EFNL — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $52.96 | $53.35 | $52.96 | $53.35 | +$0.83 | +1.58% | 9,511 | $53.15 | $52.96 $53.35 |
| Oct 1, 2026 | $52.71 | $53.23 | $52.32 | $52.52 | $-0.81 | -1.52% | 52,574 | $52.63 | $52.32 $53.23 |
| Sep 30, 2026 | $53.90 | $53.92 | $53.15 | $53.33 | $-0.67 | -1.24% | 49,639 | $53.43 | $53.15 $53.92 |
| Sep 29, 2026 | $54.07 | $54.07 | $53.56 | $54.00 | $-0.49 | -0.90% | 13,943 | $53.88 | $53.56 $54.07 |
| Sep 28, 2026 | $54.47 | $54.52 | $54.00 | $54.49 | $-0.39 | -0.71% | 12,792 | $54.38 | $54.00 $54.52 |
| Sep 25, 2026 | $54.63 | $54.95 | $54.52 | $54.88 | +$0.04 | +0.07% | 26,520 | $54.81 | $54.52 $54.95 |
| Sep 24, 2026 | $54.34 | $54.92 | $54.26 | $54.84 | $-0.13 | -0.24% | 42,655 | $54.63 | $54.26 $54.92 |
| Sep 23, 2026 | $55.23 | $55.23 | $54.69 | $54.97 | $-1.15 | -2.05% | 20,462 | $54.97 | $54.69 $55.23 |
| Sep 22, 2026 | $55.60 | $56.36 | $55.52 | $56.12 | +$0.50 | +0.90% | 369,178 | $55.99 | $55.52 $56.36 |
| Sep 21, 2026 | $55.30 | $55.69 | $55.20 | $55.62 | +$0.44 | +0.80% | 6,487 | $55.59 | $55.20 $55.69 |
| Sep 18, 2026 | $55.12 | $55.18 | $54.75 | $55.18 | $-0.30 | -0.54% | 9,601 | $54.97 | $54.75 $55.18 |
| Sep 17, 2026 | $55.75 | $55.75 | $55.35 | $55.48 | +$1.07 | +1.97% | 6,267 | $55.46 | $55.35 $55.75 |
| Sep 16, 2026 | $54.93 | $54.93 | $54.12 | $54.41 | +$0.17 | +0.31% | 6,694 | $54.66 | $54.12 $54.93 |
| Sep 15, 2026 | $54.24 | $54.33 | $54.03 | $54.24 | +$0.71 | +1.33% | 18,212 | $54.19 | $54.03 $54.33 |
| Sep 14, 2026 | $54.19 | $54.27 | $53.53 | $53.53 | $-2.39 | -4.27% | 345,114 | $53.73 | $53.53 $54.27 |
| Sep 11, 2026 | $55.87 | $56.03 | $55.87 | $55.92 | +$0.53 | +0.95% | 5,227 | $55.94 | $55.87 $56.03 |
| Sep 10, 2026 | $55.64 | $55.81 | $55.39 | $55.39 | $-0.62 | -1.11% | 13,232 | $55.49 | $55.39 $55.81 |
| Sep 9, 2026 | $56.36 | $56.42 | $55.97 | $56.01 | +$0.57 | +1.03% | 424,402 | $56.12 | $55.97 $56.42 |
| Sep 8, 2026 | $55.59 | $55.95 | $55.42 | $55.44 | +$0.42 | +0.76% | 6,387 | $55.71 | $55.42 $55.95 |
| Sep 4, 2026 | $54.99 | $55.08 | $54.96 | $55.02 | +$0.32 | +0.58% | 6,413 | $55.02 | $54.96 $55.08 |
| Sep 3, 2026 | $54.48 | $54.71 | $54.30 | $54.71 | +$0.27 | +0.49% | 7,060 | $54.57 | $54.30 $54.71 |
| Sep 2, 2026 | $54.38 | $54.44 | $54.29 | $54.44 | $-0.22 | -0.40% | 6,020 | $54.37 | $54.29 $54.44 |
| Sep 1, 2026 | $54.54 | $54.76 | $54.42 | $54.66 | $-0.12 | -0.22% | 53,124 | $54.54 | $54.42 $54.76 |
| Aug 31, 2026 | $55.16 | $55.16 | $54.64 | $54.78 | $-0.32 | -0.58% | 4,893 | $54.83 | $54.64 $55.16 |
| Aug 28, 2026 | $55.85 | $55.85 | $55.08 | $55.10 | $-0.45 | -0.82% | 6,167 | $55.21 | $55.08 $55.85 |
| Aug 27, 2026 | $55.60 | $55.69 | $55.48 | $55.55 | +$0.08 | +0.15% | 3,286 | $55.61 | $55.48 $55.69 |
| Aug 26, 2026 | $55.38 | $55.47 | $55.24 | $55.47 | +$0.04 | +0.08% | 3,570 | $55.38 | $55.24 $55.47 |
| Aug 25, 2026 | $55.40 | $55.45 | $55.32 | $55.43 | +$0.86 | +1.57% | 5,883 | $55.36 | $55.32 $55.45 |
| Aug 24, 2026 | $54.46 | $54.68 | $54.34 | $54.57 | $-0.15 | -0.27% | 8,229 | $54.56 | $54.34 $54.68 |
| Aug 21, 2026 | $54.72 | $54.79 | $54.60 | $54.72 | +$0.70 | +1.29% | 5,665 | $54.74 | $54.60 $54.79 |