iShares MSCI Ireland ETF (EIRL)

81.16
-0.63 (-0.77%)
NYSE · Last Trade: Nov 3rd, 8:07 PM EST
QuoteNewsPress ReleasesChartHistorical

Historical Prices For iShares MSCI Ireland ETF (EIRL)

DateOpenHighLowCloseVolumeAdjusted Close
11/03/202681.3781.7081.1681.161,59281.16
11/02/202681.6182.2081.5781.7913,50681.79
10/30/202681.4281.4280.5980.752,10080.75
10/29/202682.0082.3081.7782.267,22982.26
10/28/202681.4782.0181.1982.014,28382.01
10/27/202680.5980.7780.5980.7773580.77
10/26/202679.6980.1479.6979.812,43479.81
10/23/202679.1079.2579.1079.251,01479.25
10/22/202680.0180.0179.5679.622,13179.62
10/21/202680.5880.7580.2780.694,25280.69
10/20/202679.9479.9479.9479.9464079.94
10/19/202679.8579.8578.8978.891,76178.89
10/16/202679.8979.8979.6679.671,57179.67
10/15/202679.4579.9779.4579.972,88179.97
10/14/202679.1079.1179.0079.111,67679.11
10/13/202679.8879.8879.5979.871,46279.87
10/12/202678.9478.9778.5678.567,44978.56
10/09/202679.2679.2678.3078.503,43878.50
10/08/202679.4179.4179.4179.4169979.41
10/07/202680.1380.4379.5380.287,39580.28
10/06/202681.3181.4180.7280.721,67180.72
10/05/202679.6680.6579.6680.604,76180.60
10/02/202679.4880.2679.4880.263,97080.26
10/01/202679.5479.6679.1979.566,64479.56
9/30/202682.2782.3081.9881.983,23981.98
9/29/202682.2182.7482.2182.741,20982.74
9/28/202682.4983.0282.4682.991,95082.99
9/25/202681.9382.3581.9382.321,62482.32
9/24/202681.8781.9381.6981.733,07781.73
9/23/202681.6481.6481.6381.631,10081.63
9/22/202683.2483.4783.0183.237,46583.23
9/21/202683.1983.1982.3882.884,07382.88
9/18/202682.2482.4382.1582.355,95482.35
9/17/202683.7683.7683.1783.172,03283.17
9/16/202683.2183.9083.2183.221,43383.22
9/15/202682.7982.9482.7982.922,05982.92
9/14/202683.3283.5683.0283.156,79483.15
9/11/202684.5584.5584.4884.4894884.48
9/10/202683.5684.1883.5683.944,41683.94
9/09/202684.0684.0683.8183.941,54983.94
9/08/202684.8985.5684.5584.5515,69784.55
9/04/202685.1485.1484.6784.911,82184.91
9/03/202684.0384.4883.9484.391,82484.39
9/02/202683.2383.3683.2083.232,82283.23
9/01/202683.1983.1982.5482.542,56182.54
8/31/202683.5883.5882.7882.998,11482.99
8/28/202682.7782.8682.6682.862,14482.86
8/27/202683.8783.8783.1983.457,93683.45
8/26/202684.0184.0383.8783.871,11583.87
8/25/202684.2584.4584.0584.452,87784.45
8/24/202683.9584.0883.9584.083,03684.08
8/21/202683.8183.9383.8183.932,14083.93
8/20/202682.7282.8882.7282.8894882.88
8/19/202683.0083.0082.4382.573,52782.57
8/18/202682.7582.7582.6482.641,18882.64
8/17/202683.0483.0783.0183.011,27683.01
8/14/202683.0583.1882.8382.992,60882.99
8/13/202683.2083.2082.7882.921,60182.92
8/12/202682.2782.4982.2782.493,23082.49
8/11/202681.9882.0081.7581.852,17681.85
8/10/202682.7582.7581.9882.065,52482.06
8/07/202682.9582.9582.4582.682,85582.68
8/06/202681.4781.5181.3981.391,20981.39
8/05/202680.9881.2680.9881.132,61381.13
8/04/202679.6680.0279.6579.953,84879.95