iShares MSCI Ireland ETF (EIRL)
77.31
+0.14 (0.18%)
NYSE· Last Trade: Jun 21st, 9:09 AM EDT
Historical Prices For iShares MSCI Ireland ETF (EIRL)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 6/18/2026 | 77.37 | 77.47 | 77.31 | 77.31 | 3,794 | 77.31 |
| 6/17/2026 | 77.70 | 78.09 | 76.99 | 77.17 | 3,480 | 77.17 |
| 6/16/2026 | 77.62 | 77.75 | 77.55 | 77.63 | 3,791 | 77.63 |
| 6/15/2026 | 77.61 | 77.86 | 77.07 | 77.07 | 3,242 | 77.07 |
| 6/12/2026 | 78.52 | 78.58 | 77.86 | 78.58 | 2,518 | 78.58 |
| 6/10/2026 | 76.88 | 76.93 | 76.16 | 76.52 | 7,398 | 76.52 |
| 6/09/2026 | 77.33 | 77.33 | 76.21 | 76.57 | 3,899 | 76.57 |
| 6/08/2026 | 76.22 | 76.29 | 75.92 | 75.93 | 30,124 | 75.93 |
| 6/05/2026 | 77.29 | 77.29 | 76.24 | 76.29 | 7,528 | 76.29 |
| 6/04/2026 | 77.19 | 77.41 | 77.15 | 77.25 | 32,072 | 77.25 |
| 6/03/2026 | 76.50 | 76.50 | 76.31 | 76.31 | 2,827 | 76.31 |
| 6/02/2026 | 76.81 | 77.07 | 76.81 | 76.93 | 3,058 | 76.93 |
| 6/01/2026 | 75.62 | 79.00 | 75.62 | 76.78 | 269,407 | 76.78 |
| 5/29/2026 | 76.52 | 76.82 | 76.03 | 76.03 | 16,773 | 76.03 |
| 5/28/2026 | 75.72 | 76.47 | 75.72 | 76.21 | 2,326 | 76.21 |
| 5/27/2026 | 76.24 | 76.32 | 75.73 | 75.83 | 4,540 | 75.83 |
| 5/26/2026 | 76.16 | 76.27 | 75.38 | 75.46 | 5,506 | 75.46 |
| 5/22/2026 | 74.61 | 75.15 | 74.61 | 74.93 | 3,175 | 74.93 |
| 5/21/2026 | 74.12 | 74.60 | 74.01 | 74.60 | 4,356 | 74.60 |
| 5/20/2026 | 72.40 | 74.18 | 72.40 | 74.18 | 3,987 | 74.18 |
| 5/19/2026 | 73.37 | 73.37 | 72.67 | 72.68 | 1,714 | 72.68 |
| 5/18/2026 | 73.03 | 74.02 | 73.03 | 73.60 | 1,938 | 73.60 |
| 5/15/2026 | 72.90 | 72.90 | 72.28 | 72.28 | 1,231 | 72.28 |
| 5/14/2026 | 73.45 | 73.95 | 73.45 | 73.49 | 3,385 | 73.49 |
| 5/13/2026 | 72.78 | 73.59 | 72.75 | 73.59 | 2,621 | 73.59 |
| 5/12/2026 | 73.32 | 73.62 | 73.27 | 73.62 | 2,235 | 73.62 |
| 5/11/2026 | 74.86 | 74.87 | 74.15 | 74.28 | 2,688 | 74.28 |
| 5/08/2026 | 75.06 | 75.13 | 74.75 | 75.00 | 3,058 | 75.00 |
| 5/07/2026 | 76.48 | 76.48 | 74.78 | 74.78 | 1,796 | 74.78 |
| 5/06/2026 | 75.13 | 75.74 | 75.13 | 75.70 | 861 | 75.70 |
| 5/05/2026 | 72.54 | 72.98 | 72.54 | 72.98 | 2,678 | 72.98 |
| 5/04/2026 | 73.17 | 73.17 | 72.15 | 72.29 | 3,707 | 72.29 |
| 5/01/2026 | 74.20 | 74.36 | 73.94 | 73.97 | 3,145 | 73.97 |
| 4/30/2026 | 73.09 | 73.97 | 72.89 | 73.89 | 6,524 | 73.89 |
| 4/29/2026 | 72.84 | 72.84 | 72.14 | 72.19 | 1,675 | 72.19 |
| 4/28/2026 | 71.29 | 71.29 | 71.19 | 71.24 | 1,634 | 71.24 |
| 4/27/2026 | 71.27 | 71.27 | 70.80 | 70.80 | 9,040 | 70.80 |
| 4/24/2026 | 71.22 | 71.52 | 71.03 | 71.36 | 3,193 | 71.36 |
| 4/23/2026 | 71.61 | 71.88 | 70.70 | 71.24 | 2,627 | 71.24 |
| 4/22/2026 | 72.66 | 72.66 | 72.58 | 72.60 | 1,360 | 72.60 |
| 4/21/2026 | 73.44 | 73.52 | 72.83 | 72.83 | 917 | 72.83 |
| 4/20/2026 | 74.21 | 74.54 | 74.08 | 74.54 | 7,127 | 74.54 |
| 4/17/2026 | 74.26 | 75.30 | 74.26 | 74.75 | 1,907 | 74.75 |
| 4/16/2026 | 73.48 | 73.48 | 72.86 | 72.86 | 975 | 72.86 |
| 4/15/2026 | 73.54 | 73.92 | 73.54 | 73.92 | 1,849 | 73.92 |
| 4/14/2026 | 73.65 | 73.83 | 73.64 | 73.79 | 2,011 | 73.79 |
| 4/13/2026 | 71.99 | 73.03 | 71.99 | 73.03 | 3,970 | 73.03 |
| 4/10/2026 | 72.83 | 72.83 | 72.39 | 72.47 | 1,876 | 72.47 |
| 4/09/2026 | 72.18 | 72.59 | 71.55 | 72.40 | 8,216 | 72.40 |
| 4/08/2026 | 74.00 | 74.00 | 72.49 | 72.69 | 3,661 | 72.69 |
| 4/07/2026 | 68.74 | 69.54 | 68.59 | 69.29 | 3,109 | 69.29 |
| 4/06/2026 | 68.90 | 69.42 | 68.90 | 69.28 | 1,782 | 69.28 |
| 4/02/2026 | 68.42 | 69.07 | 68.42 | 69.01 | 3,412 | 69.01 |
| 4/01/2026 | 69.82 | 69.93 | 69.17 | 69.34 | 5,610 | 69.34 |
| 3/31/2026 | 67.84 | 68.88 | 67.73 | 68.86 | 13,571 | 68.86 |
| 3/30/2026 | 66.56 | 66.94 | 66.21 | 66.32 | 2,706 | 66.32 |
| 3/27/2026 | 67.26 | 67.58 | 66.83 | 66.88 | 2,215 | 66.88 |
| 3/26/2026 | 68.38 | 68.38 | 67.58 | 67.58 | 2,611 | 67.58 |
| 3/25/2026 | 69.10 | 69.14 | 68.64 | 68.78 | 1,729 | 68.78 |
| 3/24/2026 | 67.32 | 68.06 | 67.22 | 67.78 | 4,023 | 67.78 |
| 3/23/2026 | 67.63 | 68.36 | 67.53 | 67.86 | 4,831 | 67.86 |