Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Finland Ishares MSCI ETF (NY: EFNL )

38.05 +0.21 (+0.55%)
Official Closing Price Updated: 8:00 PM EDT, May 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2014 36.47 36.47 35.80 35.83 3,906 +0.20(+0.56%)
Apr 29, 2014 35.91 35.91 35.53 35.63 5,858 +0.54(+1.54%)
Apr 28, 2014 34.81 35.32 34.81 35.09 8,939 -0.36(-1.02%)
Apr 25, 2014 35.54 35.54 35.45 35.45 1,030 -0.13(-0.37%)
Apr 24, 2014 35.66 35.66 35.31 35.58 2,283 -0.08(-0.22%)
Apr 23, 2014 35.72 35.72 35.61 35.66 1,707 +0.04(+0.11%)
Apr 22, 2014 34.99 35.63 34.99 35.62 1,124 +0.42(+1.19%)
Apr 21, 2014 35.18 35.20 35.16 35.20 1,269 -0.07(-0.20%)
Apr 17, 2014 35.15 35.27 35.27 35.27 1,800 +0.62(+1.79%)
Apr 16, 2014 34.53 34.92 34.53 34.65 1,991 +0.30(+0.87%)
Apr 15, 2014 34.58 34.64 34.29 34.35 5,013 -0.49(-1.41%)
Apr 14, 2014 34.70 34.85 34.56 34.84 1,563 -0.45(-1.27%)
Apr 11, 2014 35.29 35.30 35.20 35.29 1,690 -0.42(-1.18%)
Apr 10, 2014 36.04 36.04 35.71 35.71 2,972 -0.28(-0.78%)
Apr 09, 2014 35.98 36.01 35.74 35.99 2,378 +0.48(+1.34%)
Apr 08, 2014 35.52 35.63 35.21 35.51 2,054 +0.49(+1.41%)
Apr 07, 2014 35.30 35.30 35.02 35.02 1,754 -0.30(-0.85%)
Apr 04, 2014 36.01 36.01 35.32 35.32 10,184 -0.36(-1.01%)
Apr 03, 2014 35.82 35.83 35.68 35.68 1,467 -0.20(-0.56%)
Apr 02, 2014 35.90 35.90 35.67 35.88 597 +0.01(+0.03%)
Apr 01, 2014 35.87 35.87 35.84 35.87 1,015 +0.95(+2.72%)
Mar 31, 2014 34.83 34.92 34.83 34.92 2,581 +0.13(+0.37%)
Mar 28, 2014 34.94 34.94 34.73 34.79 5,187 +0.32(+0.93%)
Mar 27, 2014 34.46 34.47 34.46 34.47 1,040 -0.19(-0.55%)
Mar 26, 2014 34.59 34.66 34.59 34.66 716 +0.25(+0.73%)
Mar 25, 2014 34.47 34.47 34.41 34.41 1,251 +0.65(+1.91%)
Mar 24, 2014 34.00 34.00 33.71 33.76 1,425 +0.07(+0.22%)
Mar 21, 2014 33.94 34.24 33.69 33.69 7,230 -0.50(-1.46%)
Mar 20, 2014 34.17 34.26 33.98 34.19 2,846 -0.18(-0.52%)
Mar 19, 2014 34.95 35.04 34.37 34.37 133,822 -1.06(-2.99%)
Mar 18, 2014 34.81 35.70 34.81 35.43 83,028 +0.45(+1.30%)
Mar 17, 2014 34.73 35.28 34.73 34.98 286,296 +1.07(+3.14%)
Mar 14, 2014 33.91 33.91 33.91 33.91 1,118 -0.17(-0.50%)
Mar 13, 2014 34.65 34.65 34.08 34.08 1,975 -0.57(-1.65%)
Mar 12, 2014 34.50 34.65 34.48 34.65 8,724 -0.63(-1.79%)
Mar 11, 2014 35.28 35.28 35.28 35.28 8 +0.00(+0.00%)
Mar 10, 2014 35.27 35.28 35.08 35.28 14,416 -0.55(-1.54%)
Mar 07, 2014 35.83 35.83 35.83 35.83 11,953 -0.13(-0.36%)
Mar 06, 2014 35.77 35.98 35.73 35.96 25,295 +0.52(+1.47%)
Mar 05, 2014 36.22 36.22 35.40 35.44 12,741 +0.22(+0.62%)
Mar 04, 2014 35.22 35.22 35.22 35.22 360 +0.80(+2.34%)
Mar 03, 2014 34.61 34.61 34.39 34.41 2,848 -0.88(-2.48%)
Feb 28, 2014 35.04 35.53 35.04 35.29 3,481 -0.02(-0.06%)
Feb 27, 2014 35.11 35.31 35.11 35.31 2,445 +0.24(+0.68%)
Feb 26, 2014 35.24 35.24 35.05 35.07 31,119 -0.34(-0.96%)
Feb 25, 2014 35.36 35.51 35.32 35.41 4,246 +0.21(+0.60%)
Feb 24, 2014 35.35 35.35 35.05 35.20 3,783 +0.15(+0.43%)
Feb 21, 2014 35.14 35.20 35.05 35.05 13,600 +0.43(+1.24%)
Feb 20, 2014 34.87 34.88 34.62 34.62 711 -0.10(-0.29%)
Feb 19, 2014 34.82 35.03 34.72 34.72 14,029 -0.21(-0.60%)
Feb 18, 2014 34.63 34.93 34.62 34.93 2,333 +0.42(+1.23%)
Feb 14, 2014 35.06 34.50 34.50 34.50 9,500 +0.02(+0.07%)
Feb 13, 2014 34.46 34.48 34.46 34.48 553 -0.24(-0.69%)
Feb 12, 2014 34.72 34.72 34.72 34.72 127 +0.00(+0.00%)
Feb 11, 2014 34.18 34.72 34.18 34.72 1,163 +0.53(+1.56%)
Feb 10, 2014 34.04 34.28 34.04 34.19 2,595 -0.11(-0.33%)
Feb 07, 2014 33.65 34.30 33.65 34.30 16,766 +0.87(+2.60%)
Feb 06, 2014 33.14 33.60 33.14 33.43 6,988 +1.11(+3.43%)
Feb 05, 2014 32.33 32.33 32.32 32.32 513 -0.06(-0.19%)
Feb 04, 2014 31.73 32.38 31.73 32.38 5,823 +0.65(+2.05%)
Feb 03, 2014 32.07 32.15 31.73 31.73 4,967 -1.41(-4.25%)
Jan 31, 2014 33.14 33.14 33.14 33.14 230 +0.00(+0.00%)
Jan 30, 2014 33.10 33.16 32.85 33.14 5,421 -0.06(-0.18%)
Jan 29, 2014 33.26 33.33 33.04 33.20 9,146 -0.36(-1.07%)
Jan 28, 2014 33.31 33.56 33.27 33.56 13,336 +0.64(+1.94%)
Jan 27, 2014 32.80 33.26 32.80 32.92 3,821 -0.33(-0.99%)
Jan 24, 2014 33.38 33.46 33.24 33.25 3,440 -0.78(-2.29%)
Jan 23, 2014 34.69 34.69 34.01 34.03 5,260 -0.62(-1.79%)
Jan 22, 2014 34.49 34.71 34.45 34.65 15,109 +0.23(+0.67%)
Jan 21, 2014 34.40 34.54 33.94 34.42 16,335 -0.04(-0.12%)
Jan 17, 2014 34.77 34.46 34.46 34.46 10,700 -0.51(-1.46%)
Jan 16, 2014 34.99 34.99 34.97 34.97 1,193 +0.22(+0.63%)
Jan 15, 2014 34.75 34.75 34.75 34.75 1,436 -0.10(-0.30%)
Jan 14, 2014 34.54 34.85 34.54 34.85 1,604 +0.20(+0.59%)
Jan 13, 2014 34.72 34.93 34.31 34.65 74,578 -0.19(-0.54%)
Jan 10, 2014 34.44 34.84 34.44 34.84 15,075 +0.36(+1.03%)
Jan 09, 2014 34.30 34.48 34.30 34.48 754 +0.25(+0.73%)
Jan 08, 2014 34.03 34.23 34.00 34.23 3,480 +0.03(+0.09%)
Jan 07, 2014 33.92 34.22 33.92 34.20 3,460 -0.11(-0.31%)
Jan 06, 2014 34.35 34.35 34.19 34.31 5,782 +0.07(+0.20%)
Jan 03, 2014 33.94 34.34 33.94 34.24 8,368 +0.30(+0.88%)
Jan 02, 2014 34.27 34.27 33.88 33.94 17,474 -0.99(-2.83%)
Dec 31, 2013 34.51 34.93 34.93 34.93 5,300 +0.29(+0.84%)
Dec 30, 2013 34.52 34.77 34.52 34.64 3,898 +0.04(+0.12%)
Dec 27, 2013 34.49 34.60 34.49 34.60 1,894 -0.16(-0.46%)
Dec 26, 2013 34.76 34.76 34.76 34.76 120 +0.56(+1.64%)
Dec 24, 2013 34.10 34.20 34.10 34.20 2,801 +0.23(+0.68%)
Dec 23, 2013 33.97 33.97 33.97 33.97 239 +0.22(+0.65%)
Dec 20, 2013 33.60 33.76 33.60 33.75 5,380 +0.28(+0.83%)
Dec 19, 2013 33.46 33.47 33.46 33.47 600 +0.07(+0.22%)
Dec 18, 2013 33.07 33.47 32.86 33.40 15,597 +0.69(+2.11%)
Dec 17, 2013 32.64 32.73 32.64 32.71 18,380 -0.15(-0.45%)
Dec 16, 2013 32.95 32.95 32.78 32.86 3,088 +0.28(+0.85%)
Dec 13, 2013 32.58 32.58 32.53 32.58 2,000 -0.26(-0.80%)
Dec 12, 2013 33.05 33.06 32.66 32.84 7,390 -0.55(-1.64%)
Dec 11, 2013 33.39 33.39 33.39 33.39 298 +0.20(+0.60%)
Dec 10, 2013 33.19 33.19 33.19 33.19 602 -0.38(-1.13%)
Dec 09, 2013 33.24 33.60 33.24 33.57 1,747 +0.22(+0.66%)
Dec 06, 2013 33.23 33.36 33.14 33.35 15,005 +0.40(+1.21%)
Dec 05, 2013 33.01 33.16 32.95 32.95 1,188 +0.05(+0.16%)
Dec 04, 2013 32.61 32.91 32.53 32.90 5,269 -0.07(-0.21%)
Dec 03, 2013 33.33 33.33 32.97 32.97 1,100 -0.85(-2.51%)
Dec 02, 2013 33.95 33.95 33.80 33.82 31,414 -0.11(-0.32%)
Nov 29, 2013 34.32 34.36 33.93 33.93 1,653 -0.35(-1.02%)
Nov 27, 2013 34.21 34.30 34.14 34.28 6,213 +0.28(+0.82%)
Nov 26, 2013 33.98 34.14 33.94 34.00 2,647 +0.03(+0.08%)
Nov 25, 2013 33.93 33.98 33.87 33.97 7,944 -0.11(-0.31%)
Nov 22, 2013 33.97 34.08 33.87 34.08 6,899 +0.15(+0.44%)
Nov 21, 2013 34.00 34.03 33.79 33.93 1,291 +0.55(+1.65%)
Nov 20, 2013 33.73 33.75 33.34 33.38 3,712 -0.29(-0.86%)
Nov 19, 2013 33.70 33.73 33.67 33.67 1,600 -0.05(-0.15%)
Nov 18, 2013 34.27 34.27 33.72 33.72 4,314 -0.06(-0.18%)
Nov 15, 2013 33.70 33.78 33.51 33.78 7,034 +0.16(+0.48%)
Nov 14, 2013 33.62 33.62 33.62 33.62 238 +0.36(+1.08%)
Nov 12, 2013 33.53 33.53 33.20 33.26 15,068 -0.50(-1.48%)
Nov 11, 2013 33.79 33.79 33.50 33.76 4,065 +0.29(+0.87%)
Nov 08, 2013 33.47 33.47 33.47 33.47 700 +0.11(+0.33%)
Nov 07, 2013 33.75 33.78 33.36 33.36 4,250 -0.59(-1.74%)
Nov 06, 2013 33.89 33.95 33.79 33.95 4,537 +0.58(+1.74%)
Nov 05, 2013 33.39 33.47 33.20 33.37 13,016 -0.10(-0.30%)
Nov 04, 2013 33.42 33.47 33.42 33.47 2,041 +0.53(+1.61%)
Nov 01, 2013 32.74 32.98 32.74 32.94 8,000 -0.14(-0.42%)
Oct 31, 2013 33.08 33.18 33.01 33.08 9,200 -0.17(-0.51%)
Oct 30, 2013 33.50 33.50 33.25 33.25 8,800 +0.18(+0.54%)
Oct 29, 2013 32.96 33.09 32.95 33.07 20,575 +0.51(+1.57%)
Oct 28, 2013 32.80 32.82 32.52 32.56 8,373 -0.19(-0.58%)
Oct 25, 2013 32.73 32.75 32.68 32.75 3,605 -0.11(-0.33%)
Oct 24, 2013 32.73 32.86 32.73 32.86 8,854 +0.02(+0.06%)
Oct 23, 2013 33.08 33.08 32.79 32.84 1,805 -0.19(-0.58%)
Oct 22, 2013 32.88 33.03 32.88 33.03 13,750 +0.15(+0.46%)
Oct 21, 2013 32.76 32.88 32.70 32.88 7,880 +0.18(+0.55%)
Oct 18, 2013 32.49 32.70 32.49 32.70 9,600 +0.15(+0.46%)
Oct 17, 2013 32.49 32.55 32.06 32.55 36,960 +0.31(+0.96%)
Oct 16, 2013 32.24 32.24 31.93 32.24 16,653 +0.45(+1.42%)
Oct 15, 2013 31.79 31.79 31.79 31.79 190 +0.37(+1.18%)
Oct 14, 2013 31.45 31.45 31.42 31.42 200 -0.24(-0.76%)
Oct 11, 2013 31.76 31.76 31.47 31.66 550 -0.18(-0.57%)
Oct 10, 2013 31.84 31.84 31.84 31.84 700 +0.56(+1.79%)
Oct 09, 2013 31.16 31.28 30.99 31.28 605 -0.07(-0.22%)
Oct 08, 2013 31.51 31.51 31.27 31.35 3,174 -0.12(-0.38%)
Oct 07, 2013 31.18 31.53 31.17 31.47 3,340 -0.29(-0.91%)
Oct 04, 2013 31.72 31.84 31.72 31.76 6,300 -0.04(-0.13%)
Oct 03, 2013 31.90 31.90 31.80 31.80 490 -0.28(-0.87%)
Oct 02, 2013 32.24 32.24 31.99 32.08 1,800 +0.11(+0.34%)
Oct 01, 2013 31.84 32.01 31.81 31.97 16,480 -0.03(-0.09%)
Sep 27, 2013 31.94 32.08 31.94 32.00 6,130 +0.17(+0.53%)
Sep 26, 2013 31.60 31.83 31.60 31.83 600 +0.20(+0.63%)
Sep 25, 2013 31.70 31.80 31.63 31.63 1,555 -0.25(-0.78%)
Sep 24, 2013 31.88 31.88 31.88 31.88 100 -0.25(-0.78%)
Sep 23, 2013 32.14 32.14 31.89 32.13 7,056 -0.17(-0.53%)
Sep 20, 2013 32.29 32.30 32.16 32.30 44,555 -0.01(-0.03%)
Sep 19, 2013 32.27 32.31 31.93 32.31 48,056 -0.25(-0.77%)
Sep 18, 2013 31.50 32.59 31.50 32.56 2,300 +1.07(+3.40%)
Sep 17, 2013 32.20 32.20 31.39 31.49 6,375 +0.13(+0.41%)
Sep 16, 2013 31.33 31.48 31.36 31.36 7,475 +0.03(+0.10%)
Sep 13, 2013 31.60 31.67 31.30 31.33 4,100 +0.04(+0.13%)
Sep 12, 2013 31.34 31.36 31.28 31.29 9,300 -0.05(-0.16%)
Sep 11, 2013 31.12 31.34 31.12 31.34 4,115 +0.59(+1.92%)
Sep 10, 2013 30.69 30.76 30.69 30.75 1,165 +0.46(+1.52%)
Sep 09, 2013 30.05 30.32 29.98 30.29 4,500 +0.53(+1.78%)
Sep 06, 2013 29.74 29.76 29.74 29.76 600 +0.26(+0.88%)
Sep 05, 2013 29.46 29.63 29.46 29.50 3,494 +0.16(+0.55%)
Sep 04, 2013 29.34 29.34 29.34 29.34 1,000 +0.34(+1.17%)
Sep 03, 2013 28.49 29.20 28.49 29.00 19,000 +1.20(+4.32%)
Aug 30, 2013 27.80 27.80 27.80 27.80 100 -0.18(-0.64%)
Aug 29, 2013 28.08 28.08 27.98 27.98 890 -0.04(-0.14%)
Aug 28, 2013 28.13 28.13 28.00 28.02 1,300 -0.82(-2.84%)
Aug 27, 2013 28.84 28.84 28.84 28.84 300 +0.00(+0.00%)
Aug 26, 2013 29.10 29.10 28.80 28.84 4,525 -0.11(-0.37%)
Aug 23, 2013 28.95 28.95 28.95 28.95 300 +0.15(+0.51%)
Aug 22, 2013 28.80 28.80 28.80 28.80 100 +0.48(+1.69%)
Aug 21, 2013 28.49 28.49 28.30 28.32 8,700 -0.36(-1.26%)
Aug 20, 2013 28.67 28.70 28.67 28.68 2,076 -0.06(-0.21%)
Aug 19, 2013 28.94 28.94 28.72 28.74 11,400 +0.03(+0.10%)
Aug 16, 2013 28.63 28.71 28.63 28.71 303 +0.24(+0.84%)
Aug 15, 2013 28.19 28.47 28.19 28.47 7,000 -0.09(-0.32%)
Aug 14, 2013 28.40 28.58 28.40 28.56 131,983 +0.16(+0.56%)
Aug 13, 2013 28.37 28.40 28.37 28.40 1,800 -0.15(-0.53%)
Aug 12, 2013 28.48 28.56 28.48 28.55 1,612 -0.06(-0.21%)
Aug 09, 2013 28.35 28.61 28.35 28.61 300 +0.36(+1.27%)
Aug 08, 2013 28.09 28.29 28.09 28.25 14,448 +0.52(+1.88%)
Aug 07, 2013 27.68 27.73 27.65 27.73 2,714 -0.07(-0.25%)
Aug 06, 2013 27.88 27.88 27.80 27.80 2,329 +0.13(+0.47%)
Aug 05, 2013 27.65 27.71 27.65 27.67 9,400 -0.05(-0.18%)
Aug 02, 2013 27.28 27.81 27.28 27.72 44,724 +0.04(+0.14%)
Aug 01, 2013 27.55 27.68 27.55 27.68 3,000 +0.49(+1.80%)
Jul 31, 2013 27.50 27.50 27.15 27.19 1,900 +0.01(+0.04%)
Jul 30, 2013 27.22 27.22 27.13 27.18 42,800 +0.01(+0.04%)
Jul 26, 2013 27.17 27.17 27.17 27.17 0 -0.34(-1.24%)
Jul 25, 2013 27.44 27.51 27.44 27.51 3,655 +0.22(+0.81%)
Jul 24, 2013 27.34 27.34 27.29 27.29 800 +0.00(+0.00%)
Jul 23, 2013 27.29 27.29 27.27 27.29 537 -0.12(-0.44%)
Jul 19, 2013 27.41 27.41 27.41 27.41 0 -0.02(-0.07%)
Jul 18, 2013 27.39 27.46 27.39 27.43 2,405 +0.48(+1.78%)
Jul 16, 2013 26.95 26.95 26.95 26.95 0 -0.16(-0.59%)
Jul 15, 2013 27.37 27.37 27.10 27.11 1,076 -0.31(-1.13%)
Jul 12, 2013 27.41 27.42 27.41 27.42 400 -0.47(-1.69%)
Jul 11, 2013 27.80 27.89 27.39 27.89 16,936 +1.02(+3.80%)
Jul 10, 2013 27.27 27.27 26.60 26.87 7,400 +0.08(+0.30%)
Jul 09, 2013 26.79 26.79 26.79 26.79 699 +0.52(+1.98%)
Jul 08, 2013 26.98 26.98 26.27 26.27 876 +0.28(+1.08%)
Jul 05, 2013 25.83 25.99 25.83 25.99 1,600 +0.19(+0.74%)
Jul 03, 2013 25.57 25.80 25.56 25.80 11,900 +0.14(+0.55%)
Jul 02, 2013 25.68 25.68 25.66 25.66 1,100 -0.01(-0.04%)
Jul 01, 2013 25.79 25.84 25.67 25.67 19,199 +0.18(+0.71%)
Jun 28, 2013 25.44 25.49 25.44 25.49 3,700 -1.15(-4.32%)
Jun 26, 2013 26.41 26.64 26.41 26.64 1,476 +0.30(+1.14%)
Jun 25, 2013 26.13 26.34 26.13 26.34 1,900 +0.14(+0.53%)
Jun 24, 2013 26.02 26.30 26.00 26.20 7,504 -0.81(-3.00%)
Jun 21, 2013 27.00 27.01 26.43 27.01 13,400 -0.16(-0.59%)
Jun 20, 2013 27.22 27.22 27.03 27.17 7,627 -0.45(-1.63%)
Jun 19, 2013 27.82 27.85 27.62 27.62 3,400 -0.65(-2.30%)
Jun 18, 2013 28.08 28.41 28.08 28.27 27,115 +0.28(+1.00%)
Jun 17, 2013 27.95 28.01 27.95 27.99 2,969 +0.12(+0.43%)
Jun 14, 2013 27.87 27.87 27.87 27.87 700 +0.32(+1.16%)
Jun 13, 2013 27.62 27.62 27.46 27.55 4,287 +0.18(+0.66%)
Jun 12, 2013 27.24 27.43 27.24 27.37 16,609 +0.19(+0.70%)
Jun 11, 2013 27.07 27.18 27.07 27.18 3,568 -0.47(-1.70%)
Jun 10, 2013 27.64 27.65 27.56 27.65 895 +0.12(+0.44%)
Jun 07, 2013 27.60 27.60 27.53 27.53 484 +0.12(+0.44%)
Jun 06, 2013 27.25 27.41 27.20 27.41 4,055 +0.32(+1.19%)
Jun 05, 2013 27.25 27.25 27.07 27.09 4,413 -0.63(-2.28%)
Jun 04, 2013 27.90 27.90 27.72 27.72 600 -0.01(-0.04%)
May 31, 2013 27.73 27.73 27.73 27.73 0 -0.58(-2.05%)
May 30, 2013 28.31 28.31 28.31 28.31 145 +0.05(+0.18%)
May 28, 2013 28.32 28.26 28.26 28.26 1,900 +0.33(+1.18%)
May 24, 2013 27.93 27.93 27.93 27.93 100 -0.33(-1.17%)
May 23, 2013 28.19 28.26 28.19 28.26 820 -0.19(-0.67%)
May 22, 2013 28.98 29.14 28.39 28.45 12,100 -0.53(-1.83%)
May 21, 2013 28.75 28.99 28.75 28.98 3,000 +0.08(+0.28%)
May 20, 2013 28.62 28.90 28.61 28.90 12,588 +0.08(+0.28%)
May 15, 2013 28.82 28.82 28.82 28.82 0 -0.15(-0.52%)
May 13, 2013 28.83 28.97 28.83 28.97 5,900 +0.00(+0.00%)
May 10, 2013 28.81 28.98 28.74 28.97 8,300 +0.55(+1.94%)
May 09, 2013 28.84 28.84 28.30 28.42 2,430 -0.36(-1.25%)
May 08, 2013 28.61 28.78 28.61 28.78 548 +0.63(+2.24%)
May 07, 2013 28.22 28.22 28.15 28.15 4,295 +0.13(+0.46%)
May 06, 2013 28.04 28.04 27.84 28.02 1,648 +0.12(+0.43%)
May 03, 2013 27.90 27.93 27.90 27.90 740 +0.16(+0.58%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.