Skip to main content

Ireland Ishares MSCI ETF (NY: EIRL )

64.83 -1.74 (-2.61%)
Official Closing Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2011 16.18 16.18 15.96 16.17 13,108 +0.21(+1.33%)
Dec 29, 2011 15.80 15.97 15.75 15.96 6,281 +0.08(+0.48%)
Dec 28, 2011 15.95 15.95 15.88 15.88 5,989 -0.14(-0.86%)
Dec 27, 2011 16.16 16.16 15.93 16.02 504 +0.10(+0.65%)
Dec 23, 2011 15.93 16.02 15.91 15.91 3,251 +0.03(+0.21%)
Dec 21, 2011 15.71 15.88 15.71 15.88 5,519 +0.27(+1.75%)
Dec 20, 2011 15.56 15.61 15.56 15.61 352 +0.25(+1.61%)
Dec 19, 2011 15.70 15.70 15.30 15.36 46,664 -0.17(-1.10%)
Dec 16, 2011 15.51 15.53 15.44 15.53 19,483 +0.24(+1.55%)
Dec 15, 2011 15.41 15.41 15.15 15.29 7,422 +0.18(+1.19%)
Dec 14, 2011 15.08 15.11 15.08 15.11 732 -0.17(-1.11%)
Dec 13, 2011 15.71 15.73 15.28 15.28 10,200 -0.47(-2.97%)
Dec 12, 2011 16.01 16.01 15.75 15.75 10,173 -0.26(-1.60%)
Dec 09, 2011 16.04 16.08 15.93 16.01 20,757 +0.02(+0.12%)
Dec 08, 2011 16.02 16.03 15.99 15.99 6,576 -0.40(-2.46%)
Dec 07, 2011 16.36 16.42 16.11 16.39 13,716 +0.14(+0.84%)
Dec 05, 2011 16.26 16.26 16.26 16.26 54,961 +0.29(+1.81%)
Dec 02, 2011 15.98 15.98 15.96 15.97 4,598 +0.04(+0.27%)
Dec 01, 2011 16.03 16.08 15.85 15.92 23,621 -0.37(-2.30%)
Nov 30, 2011 15.86 16.30 15.86 16.30 19,445 +1.06(+6.99%)
Nov 29, 2011 15.27 15.43 15.23 15.23 32,521 +0.08(+0.50%)
Nov 28, 2011 15.20 15.20 15.05 15.16 8,245 +0.49(+3.32%)
Nov 25, 2011 14.63 14.69 14.63 14.67 2,113 +0.09(+0.64%)
Nov 23, 2011 15.24 15.24 14.56 14.58 79,195 -0.61(-4.02%)
Nov 22, 2011 15.22 15.33 15.09 15.19 35,883 -0.04(-0.27%)
Nov 21, 2011 15.30 15.30 15.15 15.23 12,897 -0.17(-1.13%)
Nov 17, 2011 15.40 15.40 15.40 15.40 0 -0.53(-3.31%)
Nov 16, 2011 15.93 16.01 15.82 15.93 6,904 -0.05(-0.30%)
Nov 15, 2011 15.91 16.04 15.86 15.98 2,679 -0.19(-1.18%)
Nov 14, 2011 16.36 16.36 16.17 16.17 4,756 -0.42(-2.51%)
Nov 11, 2011 16.46 16.59 16.35 16.59 1,934 +0.23(+1.39%)
Nov 10, 2011 16.06 16.36 16.05 16.36 1,476 +0.44(+2.74%)
Nov 09, 2011 16.36 16.36 15.86 15.92 1,715 -0.77(-4.59%)
Nov 08, 2011 16.59 16.69 16.59 16.69 1,201 +0.12(+0.72%)
Nov 07, 2011 16.69 18.17 16.57 16.57 1,961 -0.10(-0.61%)
Nov 04, 2011 16.88 16.88 16.50 16.67 2,239 -0.10(-0.61%)
Nov 03, 2011 16.43 16.84 16.08 16.77 39,845 +0.66(+4.12%)
Nov 01, 2011 16.04 16.11 16.11 16.11 30,181 -0.96(-5.64%)
Oct 31, 2011 17.54 17.54 16.93 17.07 98,240 -0.48(-2.72%)
Oct 28, 2011 17.76 17.76 17.43 17.55 6,224 -0.23(-1.29%)
Oct 27, 2011 17.81 17.81 17.39 17.78 57,978 +0.89(+5.30%)
Oct 26, 2011 16.65 16.90 16.65 16.89 880 +0.20(+1.17%)
Oct 25, 2011 16.75 16.75 16.69 16.69 3,915 +0.01(+0.05%)
Oct 24, 2011 17.09 17.09 16.68 16.68 26,106 +0.23(+1.40%)
Oct 21, 2011 16.39 16.45 16.39 16.45 469 +0.07(+0.45%)
Oct 20, 2011 16.29 16.38 15.94 16.38 8,812 +0.08(+0.49%)
Oct 19, 2011 16.37 16.38 16.30 16.30 1,714 -0.01(-0.06%)
Oct 18, 2011 16.17 16.31 15.96 16.31 10,932 +0.01(+0.06%)
Oct 17, 2011 16.21 16.33 16.16 16.30 20,039 -0.06(-0.36%)
Oct 14, 2011 16.39 16.50 16.12 16.36 7,129 -0.00(-0.00%)
Oct 13, 2011 16.17 16.37 15.94 16.36 12,413 -0.03(-0.16%)
Oct 12, 2011 16.26 16.38 16.15 16.38 10,402 +0.29(+1.78%)
Oct 11, 2011 15.86 16.12 15.57 16.10 100,225 -0.03(-0.20%)
Oct 10, 2011 15.80 16.13 15.80 16.13 5,049 +0.49(+3.11%)
Oct 07, 2011 15.75 15.75 15.64 15.64 5,255 -0.09(-0.54%)
Oct 06, 2011 15.51 15.73 15.51 15.73 14,533 +1.10(+7.51%)
Oct 04, 2011 14.63 14.63 14.63 14.63 0 +0.03(+0.17%)
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.