Skip to main content

Ireland Ishares MSCI ETF (NY: EIRL )

65.89 -0.03 (-0.05%)
Official Closing Price Updated: 8:00 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 44.40 44.59 44.23 44.58 11,226 +0.33(+0.75%)
May 30, 2018 43.88 44.27 43.81 44.25 5,027 +0.91(+2.10%)
May 29, 2018 43.89 44.14 43.33 43.34 8,532 -1.22(-2.75%)
May 25, 2018 44.56 44.56 44.56 0 -0.05(-0.12%)
May 24, 2018 44.50 44.66 44.50 44.61 5,204 +0.29(+0.66%)
May 23, 2018 44.36 44.61 44.11 44.32 6,780 -0.27(-0.60%)
May 22, 2018 44.97 44.97 44.53 44.59 2,577 -0.19(-0.43%)
May 21, 2018 44.69 44.78 44.64 44.78 4,097 +0.33(+0.75%)
May 18, 2018 44.24 44.51 44.24 44.45 1,839 +0.13(+0.29%)
May 17, 2018 44.19 44.37 44.19 44.32 2,901 +0.29(+0.67%)
May 16, 2018 44.03 44.07 43.94 44.03 2,625 +0.12(+0.27%)
May 15, 2018 44.05 44.07 43.88 43.91 13,812 -0.53(-1.20%)
May 14, 2018 44.12 44.58 44.12 44.44 2,028 +0.19(+0.44%)
May 11, 2018 44.09 44.36 44.09 44.25 3,583 -0.04(-0.09%)
May 10, 2018 44.09 44.33 43.99 44.29 82,375 +0.25(+0.57%)
May 09, 2018 43.84 44.08 43.84 44.04 2,447 +0.31(+0.72%)
May 08, 2018 43.44 43.81 43.44 43.72 3,217 +0.31(+0.71%)
May 07, 2018 43.53 43.55 43.39 43.42 7,162 -0.13(-0.30%)
May 04, 2018 43.05 43.60 43.05 43.55 5,857 +0.31(+0.72%)
May 03, 2018 43.05 43.32 42.91 43.24 2,540 +0.04(+0.09%)
May 02, 2018 43.34 43.49 43.20 43.20 5,068 +0.10(+0.24%)
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.