iShares MSCI Ireland ETF (EIRL)

Last Price82.35

Change-0.82 (-0.99%)

NYSE · Last Trade: Sep 19th, 4:04 PM EDT

Historical Prices For iShares MSCI Ireland ETF (EIRL)

Date Range:

2026-06-19 - 2026-09-19

Date	Open	High	Low	Close	Volume	Adjusted Close
9/18/2026	82.24	82.43	82.15	82.35	5,953	82.35
9/17/2026	83.76	83.76	83.17	83.17	2,032	83.17
9/16/2026	83.21	83.90	83.21	83.22	1,433	83.22
9/15/2026	82.79	82.94	82.79	82.92	2,059	82.92
9/14/2026	83.32	83.56	83.02	83.15	6,794	83.15
9/11/2026	84.55	84.55	84.48	84.48	948	84.48
9/10/2026	83.56	84.18	83.56	83.94	4,416	83.94
9/09/2026	84.06	84.06	83.81	83.94	1,549	83.94
9/08/2026	84.89	85.56	84.55	84.55	15,697	84.55
9/04/2026	85.14	85.14	84.67	84.91	1,821	84.91
9/03/2026	84.03	84.48	83.94	84.39	1,824	84.39
9/02/2026	83.23	83.36	83.20	83.23	2,822	83.23
9/01/2026	83.19	83.19	82.54	82.54	2,561	82.54
8/31/2026	83.58	83.58	82.78	82.99	8,114	82.99
8/28/2026	82.77	82.86	82.66	82.86	2,144	82.86
8/27/2026	83.87	83.87	83.19	83.45	7,936	83.45
8/26/2026	84.01	84.03	83.87	83.87	1,115	83.87
8/25/2026	84.25	84.45	84.05	84.45	2,877	84.45
8/24/2026	83.95	84.08	83.95	84.08	3,036	84.08
8/21/2026	83.81	83.93	83.81	83.93	2,140	83.93
8/20/2026	82.72	82.88	82.72	82.88	948	82.88
8/19/2026	83.00	83.00	82.43	82.57	3,527	82.57
8/18/2026	82.75	82.75	82.64	82.64	1,188	82.64
8/17/2026	83.04	83.07	83.01	83.01	1,276	83.01
8/14/2026	83.05	83.18	82.83	82.99	2,608	82.99
8/13/2026	83.20	83.20	82.78	82.92	1,601	82.92
8/12/2026	82.27	82.49	82.27	82.49	3,230	82.49
8/11/2026	81.98	82.00	81.75	81.85	2,176	81.85
8/10/2026	82.75	82.75	81.98	82.06	5,524	82.06
8/07/2026	82.95	82.95	82.45	82.68	2,855	82.68
8/06/2026	81.47	81.51	81.39	81.39	1,209	81.39
8/05/2026	80.98	81.26	80.98	81.13	2,613	81.13
8/04/2026	79.66	80.02	79.65	79.95	3,848	79.95
8/03/2026	79.99	80.03	79.59	79.71	11,335	79.71
7/31/2026	79.23	79.66	79.07	79.61	4,267	79.61
7/30/2026	79.52	79.92	79.42	79.90	40,653	79.90
7/29/2026	80.02	80.02	79.51	79.51	1,981	79.51
7/28/2026	80.33	80.62	80.27	80.56	2,131	80.56
7/27/2026	79.57	79.81	79.50	79.67	6,070	79.67
7/24/2026	78.73	79.22	78.73	78.82	2,077	78.82
7/23/2026	78.43	78.55	78.27	78.30	1,170	78.30
7/22/2026	79.68	79.68	79.43	79.50	5,465	79.50
7/21/2026	78.58	79.31	78.58	79.26	3,629	79.26
7/20/2026	78.52	78.52	77.67	77.67	2,519	77.67
7/17/2026	78.16	78.75	78.16	78.58	3,078	78.58
7/16/2026	79.19	79.65	79.19	79.54	1,349	79.54
7/15/2026	78.96	79.68	78.96	79.61	1,045	79.61
7/14/2026	78.40	78.80	78.40	78.62	1,564	78.62
7/13/2026	78.94	78.94	78.34	78.41	3,825	78.41
7/10/2026	79.13	79.22	79.02	79.10	2,152	79.10
7/09/2026	78.84	79.19	78.62	79.17	4,254	79.17
7/08/2026	79.26	79.26	78.32	79.13	6,893	79.13
7/07/2026	79.92	79.93	79.34	79.47	4,441	79.47
7/06/2026	79.77	79.97	79.24	79.87	8,755	79.87
7/02/2026	79.67	79.67	79.06	79.51	19,376	79.51
7/01/2026	77.59	79.48	77.59	78.49	54,826	78.49
6/30/2026	78.61	78.61	78.30	78.35	1,466	78.35
6/29/2026	78.60	78.60	78.25	78.56	5,692	78.56
6/26/2026	78.53	78.53	78.53	78.53	514	78.53
6/25/2026	78.54	78.54	78.21	78.21	1,497	78.21
6/24/2026	76.93	77.75	76.93	77.51	1,103	77.51
6/23/2026	77.26	77.26	75.65	76.90	268,573	76.90
6/22/2026	78.57	78.57	77.64	77.83	3,995	77.83