iShares MSCI Ireland ETF (EIRL)
75.70
+2.72 (3.72%)
NYSE · Last Trade: May 6th, 8:51 PM EDT
Historical Prices For iShares MSCI Ireland ETF (EIRL)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 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 |
| 3/20/2026 | 67.60 | 67.63 | 65.85 | 66.10 | 7,153 | 66.10 |
| 3/19/2026 | 67.09 | 68.39 | 67.09 | 68.00 | 3,634 | 68.00 |
| 3/18/2026 | 69.20 | 69.20 | 68.00 | 68.05 | 2,598 | 68.05 |
| 3/17/2026 | 68.91 | 69.02 | 68.41 | 68.56 | 4,508 | 68.56 |
| 3/16/2026 | 68.32 | 68.86 | 68.22 | 68.59 | 5,043 | 68.59 |
| 3/13/2026 | 68.77 | 68.95 | 68.01 | 68.15 | 8,192 | 68.15 |
| 3/12/2026 | 69.75 | 70.01 | 69.03 | 69.03 | 9,173 | 69.03 |
| 3/11/2026 | 70.92 | 71.48 | 70.92 | 71.32 | 3,400 | 71.32 |
| 3/10/2026 | 71.57 | 72.19 | 71.10 | 71.37 | 9,346 | 71.37 |
| 3/09/2026 | 69.62 | 70.67 | 68.78 | 70.43 | 27,501 | 70.43 |
| 3/06/2026 | 70.01 | 70.60 | 69.27 | 70.45 | 16,957 | 70.45 |
| 3/05/2026 | 71.34 | 71.45 | 69.91 | 70.59 | 33,630 | 70.59 |
| 3/04/2026 | 72.14 | 72.20 | 71.70 | 72.19 | 7,120 | 72.19 |
| 3/03/2026 | 70.41 | 71.92 | 70.02 | 71.40 | 13,578 | 71.40 |
| 3/02/2026 | 73.09 | 73.82 | 73.05 | 73.62 | 14,814 | 73.62 |
| 2/27/2026 | 74.63 | 75.31 | 74.18 | 75.20 | 28,015 | 75.20 |
| 2/26/2026 | 74.27 | 75.08 | 74.27 | 75.08 | 2,352 | 75.08 |
| 2/25/2026 | 73.15 | 73.51 | 73.15 | 73.51 | 5,506 | 73.51 |
| 2/24/2026 | 72.72 | 73.26 | 72.72 | 73.15 | 8,404 | 73.15 |
| 2/23/2026 | 74.03 | 74.03 | 73.01 | 73.11 | 5,889 | 73.11 |
| 2/20/2026 | 73.19 | 73.78 | 73.19 | 73.65 | 4,636 | 73.65 |
| 2/19/2026 | 72.63 | 72.79 | 72.00 | 72.65 | 7,629 | 72.65 |
| 2/18/2026 | 72.98 | 73.22 | 72.79 | 72.90 | 3,656 | 72.90 |
| 2/17/2026 | 72.42 | 72.87 | 72.11 | 72.75 | 54,684 | 72.75 |
| 2/13/2026 | 72.93 | 72.93 | 72.24 | 72.60 | 13,601 | 72.60 |
| 2/12/2026 | 73.99 | 74.12 | 73.29 | 73.29 | 4,859 | 73.29 |
| 2/11/2026 | 75.40 | 75.40 | 74.88 | 75.03 | 3,022 | 75.03 |
| 2/10/2026 | 76.11 | 76.11 | 75.59 | 75.59 | 6,567 | 75.59 |
| 2/09/2026 | 76.06 | 76.90 | 75.86 | 76.75 | 22,689 | 76.75 |