iShares MSCI Ireland ETF (EIRL)

77.15
+0.91 (1.19%)
NYSE · Last Trade: Feb 4th, 11:44 AM EST
QuoteNewsPress ReleasesChartHistorical

Historical Prices For iShares MSCI Ireland ETF (EIRL)

DateOpenHighLowCloseVolumeAdjusted Close
2/03/202675.6276.2475.3776.2432,43276.24
2/02/202675.4576.3275.4575.7218,60975.72
1/30/202675.8975.8975.0975.384,67375.38
1/29/202675.2375.9074.7375.695,66275.69
1/28/202675.3475.5274.9275.344,57075.34
1/27/202675.1175.7874.9275.628,93275.62
1/26/202674.3574.6074.1974.359,57474.35
1/23/202673.7574.1873.4174.184,67374.18
1/22/202674.1874.8374.1874.825,31574.82
1/21/202673.1573.9473.1573.866,26073.86
1/20/202673.4773.4773.0073.014,45673.01
1/16/202673.8373.8573.6073.855,86873.85
1/15/202673.4573.7973.3373.483,05273.48
1/14/202673.5373.5373.2173.363,46273.36
1/13/202673.6873.6873.2873.422,85073.42
1/12/202673.9374.0373.6673.837,78273.83
1/09/202674.2174.2173.5773.881,81673.88
1/08/202673.5774.0073.5073.935,69673.93
1/07/202673.8474.0373.5273.7315,91173.73
1/06/202673.9774.3273.9774.327,58674.32
1/05/202673.9974.5273.6774.477,45574.47
1/02/202673.5874.2873.5274.119,30074.11
12/31/202573.4873.6573.1773.513,38273.51
12/30/202573.7173.9473.6773.674,94973.67
12/29/202574.0374.0373.5473.547,33073.54
12/26/202574.2274.4773.8573.997,21073.99
12/24/202574.0274.3373.8074.332,51174.33
12/23/202574.0074.3773.4074.348,50274.34
12/22/202573.7774.1673.2574.136,97474.13
12/19/202573.8174.1473.6873.842,26173.84
12/18/202573.5573.7773.5573.712,00973.71
12/17/202573.2173.4873.2173.351,86373.35
12/16/202573.5773.8873.5773.672,30173.67
12/15/202574.6174.6474.3074.433,65273.69
12/12/202573.9074.0273.8573.863,78473.12
12/11/202573.1874.3473.1874.301,40873.56
12/10/202572.0772.9772.0772.974,79572.24
12/09/202572.4172.7072.1172.329,18171.60
12/08/202572.6172.6172.2272.3310,84371.60
12/05/202572.8772.8772.4272.423,59071.70
12/04/202572.5672.5672.1872.372,38571.65
12/03/202572.6972.8272.6972.812,62872.08
12/02/202572.4572.7072.1472.6417,60571.91
12/01/202572.5573.5872.5573.1923,95272.46
11/28/202572.1672.8472.1672.841,46772.11
11/26/202571.5172.1071.5071.951,21571.23
11/25/202570.4171.5170.4171.4213,53770.71
11/24/202569.4669.6369.2269.633,99068.93
11/21/202567.9268.9467.9268.945,34868.25
11/20/202568.0068.0066.9566.953,26266.28
11/19/202568.4368.4867.9968.192,54967.51
11/18/202567.7868.0867.4367.833,87367.15
11/17/202569.2069.2068.5168.859,79868.16
11/14/202569.9169.9569.9169.921,67769.22
11/13/202570.6671.0370.6070.641,74269.94
11/12/202570.8171.0470.8171.011,60170.30
11/11/202570.5370.8470.4270.701,60669.99
11/10/202569.1869.8869.1869.7819,03869.08
11/07/202568.3468.6668.2868.2814,81467.60
11/06/202568.5068.9568.5068.772,18768.08
11/05/202568.6069.0768.5769.071,05468.38
11/04/202568.4468.8068.4468.501,73367.82