iShares MSCI Finland ETF (EFNL)

EFNL
🏛️ 美国 →
42.46
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2023-12-29 35.85 35.85 35.80 35.80 0.0M
2023-12-28 35.74 36.00 35.74 35.90 0.0M
2023-12-27 36.19 36.35 36.13 36.35 0.0M
2023-12-26 35.53 36.04 35.52 35.52 0.0M
2023-12-22 35.45 35.66 35.45 35.60 0.0M
2023-12-21 35.16 35.33 35.16 35.33 0.0M
2023-12-20 35.00 35.01 34.89 34.89 0.0M
2023-12-19 36.00 36.11 35.89 35.95 0.0M
2023-12-18 35.57 35.57 35.48 35.53 0.0M
2023-12-15 35.37 35.40 35.26 35.26 0.0M
2023-12-14 35.56 35.75 35.56 35.73 0.0M
2023-12-13 34.53 34.84 34.37 34.84 0.0M
2023-12-12 34.46 34.54 34.46 34.54 0.0M
2023-12-11 34.51 34.74 34.51 34.73 0.0M
2023-12-08 34.85 34.86 34.84 34.84 0.0M
2023-12-07 34.33 34.58 34.33 34.58 0.0M
2023-12-06 34.04 34.10 34.04 34.10 0.0M
2023-12-05 34.15 34.20 34.13 34.13 0.0M
2023-12-04 34.32 34.34 34.21 34.32 0.0M
2023-12-01 34.64 34.93 34.59 34.92 0.0M
2023-11-30 34.61 34.61 34.48 34.58 0.0M
2023-11-29 34.66 34.77 34.66 34.75 0.0M
2023-11-28 34.38 34.53 34.38 34.47 0.0M
2023-11-27 34.19 34.27 34.15 34.27 0.0M
2023-11-24 34.39 34.39 34.39 34.39 0.0M
2023-11-22 34.10 34.10 34.10 34.10 0.0M
2023-11-21 34.60 34.62 34.27 34.32 0.0M
2023-11-20 34.45 34.65 34.42 34.63 0.0M
2023-11-17 34.21 34.40 34.20 34.40 0.0M
2023-11-16 33.86 33.90 33.86 33.90 0.0M
2023-11-15 34.25 34.26 34.17 34.17 0.0M
2023-11-14 33.66 34.27 33.66 34.21 0.0M
2023-11-13 33.06 33.06 32.92 33.01 0.0M
2023-11-10 32.87 33.03 32.87 33.03 0.0M
2023-11-09 33.20 33.20 32.98 32.98 0.0M
2023-11-08 33.03 33.07 33.03 33.07 0.0M
2023-11-07 32.61 32.76 32.55 32.70 0.0M
2023-11-06 32.88 32.88 32.88 32.88 0.0M
2023-11-03 33.03 33.03 32.83 32.89 0.0M
2023-11-02 32.55 32.55 32.49 32.49 0.0M
2023-11-01 31.50 31.64 31.30 31.64 0.0M
2023-10-31 31.70 31.77 31.55 31.77 0.0M
2023-10-30 31.09 31.28 31.09 31.25 0.0M
2023-10-27 30.97 31.04 30.71 30.81 0.0M
2023-10-26 30.82 30.83 30.74 30.83 0.0M
2023-10-25 30.84 30.84 30.69 30.69 0.0M
2023-10-24 30.95 30.95 30.75 30.90 0.0M
2023-10-23 30.41 30.67 30.30 30.53 0.0M
2023-10-20 30.82 30.84 30.77 30.84 0.0M
2023-10-19 31.12 31.16 31.00 31.08 0.0M
2023-10-18 31.79 31.79 31.42 31.44 0.0M
2023-10-17 32.10 32.10 32.10 32.10 0.0M
2023-10-16 32.40 32.56 32.40 32.56 0.0M
2023-10-13 32.25 32.35 32.23 32.23 0.0M
2023-10-12 32.94 33.06 32.45 32.53 0.0M
2023-10-11 32.94 32.94 32.82 32.82 0.0M
2023-10-10 32.63 32.70 32.56 32.56 0.0M
2023-10-09 31.92 32.06 31.82 32.06 0.0M
2023-10-06 31.56 32.39 31.56 32.20 0.0M
2023-10-05 31.75 31.82 31.75 31.79 0.0M
2023-10-04 31.66 31.66 31.66 31.66 0.0M
2023-10-03 31.78 31.78 31.56 31.60 0.0M
2023-10-02 32.18 32.31 31.94 32.03 0.0M
2023-09-29 33.00 33.00 32.57 32.57 0.0M
2023-09-28 32.42 32.45 32.36 32.36 0.0M
2023-09-27 32.15 32.15 31.81 32.03 0.0M
2023-09-26 32.33 32.33 32.33 32.33 0.0M
2023-09-25 32.74 32.76 32.55 32.69 0.0M
2023-09-22 33.17 33.31 33.14 33.14 0.0M
2023-09-21 33.37 33.37 33.28 33.28 0.0M
2023-09-20 33.62 33.62 33.62 33.62 0.0M
2023-09-19 33.76 33.76 33.76 33.76 0.0M
2023-09-18 33.88 33.89 33.77 33.78 0.0M
2023-09-15 34.04 34.17 33.85 33.90 0.0M
2023-09-14 33.81 33.97 33.77 33.87 0.0M
2023-09-13 33.46 33.55 33.46 33.55 0.0M
2023-09-12 33.68 33.78 33.62 33.62 0.0M
2023-09-11 34.03 34.08 34.03 34.08 0.0M
2023-09-08 33.59 33.59 33.55 33.57 0.0M
2023-09-07 33.78 33.93 33.78 33.87 0.0M
2023-09-06 34.33 34.33 34.10 34.11 0.0M
2023-09-05 34.19 34.19 34.13 34.13 0.0M
2023-09-01 34.64 34.64 34.22 34.22 0.0M
2023-08-31 34.55 34.55 34.36 34.51 0.0M
2023-08-30 34.70 34.73 34.70 34.73 0.0M
2023-08-29 34.00 34.50 34.00 34.49 0.0M
2023-08-28 33.54 33.64 33.48 33.60 0.0M
2023-08-25 33.13 33.32 33.13 33.32 0.0M
2023-08-24 33.16 33.21 33.03 33.03 0.0M
2023-08-23 33.54 33.55 33.52 33.52 0.0M
2023-08-22 33.34 33.53 33.29 33.30 0.0M
2023-08-21 33.11 33.34 33.06 33.34 0.0M
2023-08-18 32.99 33.15 32.93 33.15 0.0M
2023-08-17 33.34 33.43 33.00 33.03 0.0M
2023-08-16 33.40 33.50 33.18 33.18 0.0M
2023-08-15 33.58 33.58 33.46 33.46 0.0M
2023-08-14 33.75 33.83 33.66 33.77 0.0M
2023-08-11 34.11 34.11 34.04 34.11 0.0M
2023-08-10 34.79 34.79 34.34 34.49 0.0M
2023-08-09 34.51 34.58 34.39 34.39 0.0M
2023-08-08 33.84 34.05 33.83 34.05 0.0M
2023-08-07 34.39 34.53 34.18 34.31 0.0M
2023-08-04 34.26 34.26 34.11 34.11 0.0M
2023-08-03 33.93 34.03 33.69 33.91 0.0M
2023-08-02 34.38 34.42 34.19 34.23 0.0M
2023-08-01 34.98 35.05 34.94 34.99 0.0M
2023-07-31 35.10 35.14 35.05 35.05 0.0M
2023-07-28 35.12 35.12 34.94 35.00 0.0M
2023-07-27 35.39 35.39 34.73 34.73 0.0M
2023-07-26 35.39 35.67 35.38 35.67 0.0M
2023-07-25 35.83 35.85 35.68 35.73 0.0M
2023-07-24 35.59 35.59 35.33 35.33 0.0M
2023-07-21 35.30 35.38 35.30 35.33 0.0M
2023-07-20 35.71 35.71 35.39 35.44 0.0M
2023-07-19 35.81 35.87 35.81 35.87 0.0M
2023-07-18 35.78 35.80 35.71 35.76 0.0M
2023-07-17 35.56 35.59 35.55 35.59 0.0M
2023-07-14 35.91 35.91 35.62 35.68 0.0M
2023-07-13 36.21 36.38 36.20 36.32 0.0M
2023-07-12 35.93 35.94 35.75 35.86 0.0M
2023-07-11 35.03 35.19 35.01 35.17 0.0M
2023-07-10 34.91 34.91 34.86 34.89 0.0M
2023-07-07 34.79 35.04 34.74 34.84 0.0M
2023-07-06 34.64 34.64 34.45 34.52 0.0M
2023-07-05 35.14 35.22 34.83 35.02 0.0M
2023-07-03 35.57 35.57 35.35 35.40 0.0M
2023-06-30 34.98 35.24 34.98 35.15 0.0M
2023-06-29 34.92 34.94 34.76 34.84 0.0M
2023-06-28 35.23 35.23 35.05 35.12 0.0M
2023-06-27 34.90 35.17 34.90 35.17 0.0M
2023-06-26 34.60 34.80 34.60 34.70 0.0M
2023-06-23 34.59 34.76 34.41 34.57 0.0M
2023-06-22 34.99 35.10 34.99 35.00 0.0M
2023-06-21 35.50 35.54 35.36 35.51 0.0M
2023-06-20 36.28 36.28 36.03 36.03 0.0M
2023-06-16 37.28 37.28 37.01 37.07 0.0M
2023-06-15 36.84 37.32 36.70 37.32 0.0M
2023-06-14 37.07 37.07 36.80 36.80 0.0M
2023-06-13 36.74 36.81 36.68 36.68 0.0M
2023-06-12 36.27 36.44 36.17 36.41 0.0M
2023-06-09 36.26 36.27 36.16 36.17 0.0M
2023-06-08 36.12 36.17 36.12 36.17 0.0M
2023-06-07 36.15 36.16 35.87 35.93 0.0M
2023-06-06 36.63 36.76 36.63 36.76 0.0M
2023-06-05 36.75 36.86 36.55 36.55 0.0M
2023-06-02 36.66 36.66 36.66 36.66 0.0M
2023-06-01 35.96 36.27 35.82 36.19 0.1M
2023-05-31 35.83 35.99 35.73 35.80 0.0M
2023-05-30 36.52 36.59 36.16 36.17 0.0M
2023-05-26 37.96 37.96 36.21 36.30 0.0M
2023-05-25 36.08 36.09 36.08 36.09 0.0M
2023-05-24 36.90 36.90 36.40 36.40 0.0M
2023-05-23 37.05 37.05 37.05 37.05 0.0M
2023-05-22 37.16 37.28 37.14 37.27 0.0M
2023-05-19 37.37 37.46 37.37 37.38 0.0M
2023-05-18 37.40 37.40 37.29 37.40 0.0M
2023-05-17 37.39 37.48 37.14 37.43 0.0M
2023-05-16 37.69 37.69 37.25 37.25 0.0M
2023-05-15 37.84 37.92 37.72 37.92 0.0M
2023-05-12 38.00 38.00 37.82 37.82 0.0M
2023-05-11 38.30 38.30 38.01 38.14 0.0M
2023-05-10 38.43 38.54 38.43 38.54 0.0M
2023-05-09 38.36 38.38 38.24 38.38 0.0M
2023-05-08 39.06 39.06 38.90 38.90 0.0M
2023-05-05 39.00 39.00 38.95 38.95 0.0M
2023-05-04 38.35 38.46 38.35 38.46 0.0M
2023-05-03 38.63 38.63 38.57 38.57 0.0M
2023-05-02 38.69 38.69 38.39 38.39 0.0M
2023-05-01 38.79 38.81 38.65 38.74 0.0M
2023-04-28 38.70 38.77 38.59 38.66 0.0M
2023-04-27 38.48 38.85 38.48 38.85 0.0M
2023-04-26 38.54 38.65 38.48 38.48 0.0M
2023-04-25 38.22 38.22 38.00 38.00 0.0M
2023-04-24 38.54 38.54 38.49 38.49 0.0M
2023-04-21 38.36 38.36 38.14 38.31 0.0M
2023-04-20 38.39 38.64 38.39 38.57 0.0M
2023-04-19 38.93 39.07 38.87 38.87 0.0M
2023-04-18 39.17 39.17 39.02 39.07 0.0M
2023-04-17 39.17 39.24 39.05 39.15 0.0M
2023-04-14 39.20 39.20 39.19 39.19 0.0M
2023-04-13 39.09 39.13 39.09 39.13 0.0M
2023-04-12 38.84 38.96 38.74 38.74 0.0M
2023-04-11 38.66 38.88 38.52 38.76 0.0M
2023-04-10 38.22 38.50 38.22 38.39 0.0M
2023-04-06 38.36 38.65 38.36 38.59 0.0M
2023-04-05 38.28 38.32 38.21 38.28 0.0M
2023-04-04 38.81 39.00 38.57 38.62 0.0M
2023-04-03 38.05 38.40 38.05 38.40 0.0M
2023-03-31 38.36 38.41 38.35 38.41 0.0M
2023-03-30 38.12 38.14 38.00 38.02 0.0M
2023-03-29 37.37 37.37 37.36 37.36 0.0M
2023-03-28 36.84 37.06 36.84 36.96 0.0M
2023-03-27 36.90 37.18 36.90 37.06 0.0M
2023-03-24 36.55 36.72 36.27 36.72 0.0M
2023-03-23 37.21 37.38 36.77 36.77 0.0M
2023-03-22 37.11 37.47 36.95 36.99 0.0M
2023-03-21 37.16 37.33 37.01 37.25 0.0M
2023-03-20 36.16 36.51 36.16 36.38 0.0M
2023-03-17 35.63 36.06 35.61 35.79 0.0M
2023-03-16 35.65 36.26 35.65 36.19 0.0M
2023-03-15 35.79 36.48 35.56 36.05 0.0M
2023-03-14 37.32 37.43 37.26 37.26 0.0M
2023-03-13 36.60 37.07 36.60 37.02 0.0M
2023-03-10 37.42 37.42 37.08 37.08 0.0M
2023-03-09 37.78 37.79 37.37 37.37 0.0M
2023-03-08 37.85 37.85 37.62 37.79 0.0M
2023-03-07 38.16 38.20 37.90 37.90 0.0M
2023-03-06 38.53 38.79 38.53 38.58 0.0M
2023-03-03 38.66 38.80 38.56 38.79 0.0M
2023-03-02 38.06 38.39 38.06 38.39 0.0M
2023-03-01 38.36 38.36 38.36 38.36 0.0M
2023-02-28 38.28 38.29 37.90 37.90 0.0M
2023-02-27 37.96 38.11 37.96 38.11 0.0M
2023-02-24 37.51 37.51 37.51 37.51 0.0M
2023-02-23 37.74 38.05 37.74 38.05 0.0M
2023-02-22 37.89 37.89 37.89 37.89 0.0M
2023-02-21 38.16 38.16 38.12 38.12 0.0M
2023-02-17 38.54 38.54 38.43 38.43 0.0M
2023-02-16 38.32 38.32 38.32 38.32 0.0M
2023-02-15 38.43 38.60 38.43 38.60 0.0M
2023-02-14 38.85 39.13 38.74 38.88 0.0M
2023-02-13 38.64 38.86 38.60 38.75 0.0M
2023-02-10 38.26 38.40 38.20 38.40 0.0M
2023-02-09 39.09 39.09 38.69 38.74 0.0M
2023-02-08 39.01 39.09 38.96 38.96 0.0M
2023-02-07 38.57 39.03 38.54 38.95 0.0M
2023-02-06 38.93 38.99 38.79 38.83 0.0M
2023-02-03 39.61 39.61 39.29 39.29 0.0M
2023-02-02 39.81 39.81 39.81 39.81 0.0M
2023-02-01 39.23 39.81 39.23 39.78 0.0M
2023-01-31 38.54 38.86 38.54 38.86 0.0M
2023-01-30 38.99 38.99 38.82 38.82 0.0M
2023-01-27 39.20 39.30 39.18 39.18 0.0M
2023-01-26 39.36 39.36 39.29 39.29 0.0M
2023-01-25 39.06 39.06 39.06 39.06 0.0M
2023-01-24 39.19 39.23 39.02 39.13 0.0M
2023-01-23 39.24 39.26 39.20 39.21 0.0M
2023-01-20 38.74 39.10 38.74 39.10 0.0M
2023-01-19 38.68 38.68 38.60 38.64 0.0M
2023-01-18 38.82 38.82 38.67 38.79 0.0M
2023-01-17 39.18 39.18 38.85 38.85 0.0M
2023-01-13 39.35 39.38 39.26 39.38 0.0M
2023-01-12 39.39 39.39 39.38 39.38 0.0M
2023-01-11 38.92 38.92 38.72 38.90 0.0M
2023-01-10 38.88 38.88 38.59 38.78 0.0M
2023-01-09 39.18 39.22 38.92 38.92 0.0M
2023-01-06 38.23 38.62 38.23 38.62 0.0M
2023-01-05 37.67 37.67 37.67 37.67 0.0M
2023-01-04 37.54 37.81 37.35 37.81 0.0M
2023-01-03 37.07 37.52 37.07 37.37 0.0M