Skip to main content

Ireland Ishares MSCI ETF (NY: EIRL )

65.92 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 42.48 42.49 42.48 42.49 2,013 -0.43(-1.01%)
Nov 27, 2019 42.81 43.01 42.62 42.93 6,250 +0.38(+0.88%)
Nov 26, 2019 42.47 42.57 42.43 42.55 5,564 +0.75(+1.79%)
Nov 25, 2019 41.81 41.81 41.80 41.80 842 +0.34(+0.82%)
Nov 22, 2019 41.42 41.46 41.26 41.46 5,297 +0.42(+1.03%)
Nov 21, 2019 41.20 41.22 41.04 41.04 3,364 -0.34(-0.83%)
Nov 20, 2019 41.44 41.63 41.10 41.38 8,651 -0.73(-1.73%)
Nov 19, 2019 42.33 42.33 42.11 42.11 2,536 -0.12(-0.29%)
Nov 18, 2019 42.04 42.37 42.02 42.23 6,312 +0.15(+0.36%)
Nov 15, 2019 41.88 42.09 41.84 42.08 3,602 +0.41(+0.99%)
Nov 14, 2019 41.44 41.67 41.44 41.67 3,701 +0.04(+0.09%)
Nov 13, 2019 41.52 41.75 41.44 41.63 16,886 +0.03(+0.07%)
Nov 12, 2019 41.54 41.69 41.52 41.60 2,271 -0.07(-0.16%)
Nov 11, 2019 41.26 41.74 41.23 41.67 10,928 +0.31(+0.74%)
Nov 08, 2019 41.26 41.36 41.22 41.36 2,966 -0.23(-0.54%)
Nov 07, 2019 41.67 41.71 41.58 41.59 1,755 +0.31(+0.75%)
Nov 06, 2019 41.22 41.32 41.21 41.28 8,746 -0.15(-0.35%)
Nov 05, 2019 41.25 41.48 41.25 41.43 5,837 -0.04(-0.09%)
Nov 04, 2019 41.47 41.50 41.40 41.46 2,720 +0.28(+0.69%)
Nov 01, 2019 41.16 41.19 41.12 41.18 1,695 +0.45(+1.11%)
Oct 31, 2019 40.91 40.98 40.60 40.73 39,034 -0.37(-0.90%)
Oct 30, 2019 40.95 41.10 40.73 41.10 2,994 +0.25(+0.62%)
Oct 29, 2019 40.69 40.86 40.69 40.84 3,373 +0.03(+0.07%)
Oct 28, 2019 40.79 40.93 40.79 40.81 2,160 +0.04(+0.10%)
Oct 25, 2019 40.55 40.85 40.51 40.77 9,323 +0.36(+0.89%)
Oct 24, 2019 40.58 40.61 40.33 40.42 3,114 -0.22(-0.53%)
Oct 23, 2019 40.43 40.63 40.22 40.63 17,868 +0.37(+0.92%)
Oct 22, 2019 40.46 40.56 40.13 40.26 12,615 -0.46(-1.13%)
Oct 21, 2019 40.84 40.84 40.68 40.72 2,398 +0.34(+0.84%)
Oct 18, 2019 40.42 40.42 40.25 40.38 2,860 -0.07(-0.17%)
Oct 17, 2019 40.76 40.80 40.43 40.45 2,756 -0.36(-0.89%)
Oct 16, 2019 40.85 40.85 40.64 40.82 11,721 +0.25(+0.62%)
Oct 15, 2019 39.76 40.76 39.53 40.57 69,786 +0.99(+2.49%)
Oct 14, 2019 39.59 39.59 39.58 39.58 698 +0.03(+0.08%)
Oct 11, 2019 39.51 39.64 39.50 39.55 5,509 +1.36(+3.55%)
Oct 10, 2019 38.03 38.24 38.03 38.19 2,088 +0.25(+0.66%)
Oct 09, 2019 37.84 37.96 37.84 37.94 2,642 +0.20(+0.53%)
Oct 08, 2019 37.78 37.94 37.68 37.74 9,819 -0.60(-1.56%)
Oct 07, 2019 38.27 38.44 38.27 38.34 1,165 -0.10(-0.27%)
Oct 04, 2019 38.23 38.46 38.23 38.44 13,773 +0.27(+0.71%)
Oct 03, 2019 38.11 38.18 38.11 38.17 843 +0.23(+0.61%)
Oct 02, 2019 38.07 38.07 37.79 37.94 5,522 -0.55(-1.43%)
Oct 01, 2019 38.76 38.76 38.49 38.49 5,151 -0.17(-0.44%)
Sep 30, 2019 38.74 38.80 38.66 38.66 2,687 +0.26(+0.68%)
Sep 27, 2019 38.49 38.58 38.40 38.40 3,602 +0.14(+0.37%)
Sep 26, 2019 38.34 38.38 38.20 38.26 3,830 +0.20(+0.53%)
Sep 25, 2019 38.04 38.16 38.04 38.06 2,551 -0.35(-0.91%)
Sep 24, 2019 38.47 38.61 38.40 38.41 4,315 +0.12(+0.31%)
Sep 23, 2019 38.09 38.34 38.08 38.29 2,166 -0.23(-0.60%)
Sep 20, 2019 38.64 38.64 38.49 38.52 3,390 +0.05(+0.12%)
Sep 19, 2019 38.62 38.62 38.47 38.47 5,404 +0.15(+0.38%)
Sep 18, 2019 38.37 38.44 38.23 38.32 2,883 -0.26(-0.66%)
Sep 17, 2019 38.29 38.58 38.28 38.58 3,888 -0.26(-0.66%)
Sep 16, 2019 39.14 39.14 38.82 38.83 2,873 -0.57(-1.44%)
Sep 13, 2019 39.34 39.51 39.30 39.40 1,589 +0.21(+0.55%)
Sep 12, 2019 38.97 39.19 38.89 39.19 3,007 +0.05(+0.14%)
Sep 11, 2019 39.09 39.14 39.01 39.13 1,162 +0.44(+1.13%)
Sep 10, 2019 38.52 38.79 38.48 38.70 8,641 +0.28(+0.72%)
Sep 09, 2019 38.47 38.47 38.37 38.42 16,713 -0.09(-0.24%)
Sep 06, 2019 38.58 38.70 38.51 38.51 4,555 +0.13(+0.35%)
Sep 05, 2019 38.50 38.54 38.34 38.38 2,584 +0.48(+1.27%)
Sep 04, 2019 37.85 37.95 37.79 37.90 3,039 +0.69(+1.86%)
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.