Looking for our Business Solutions? Click here:CloudQuote APIsContact Us

iShares MSCI Ireland ETF (EIRL)

66.10
-1.90 (-2.80%)
NYSE · Last Trade: Mar 22nd, 3:16 PM EDT
QuoteNewsPress ReleasesChartHistorical

Historical Prices For iShares MSCI Ireland ETF (EIRL)

DateOpenHighLowCloseVolumeAdjusted Close
3/20/202667.6067.6365.8566.107,15366.10
3/19/202667.0968.3967.0968.003,63468.00
3/18/202669.2069.2068.0068.052,59868.05
3/17/202668.9169.0268.4168.564,50868.56
3/16/202668.3268.8668.2268.595,04368.59
3/13/202668.7768.9568.0168.158,19268.15
3/12/202669.7570.0169.0369.039,17369.03
3/11/202670.9271.4870.9271.323,40071.32
3/10/202671.5772.1971.1071.379,34671.37
3/09/202669.6270.6768.7870.4327,50170.43
3/06/202670.0170.6069.2770.4516,95770.45
3/05/202671.3471.4569.9170.5933,63070.59
3/04/202672.1472.2071.7072.197,12072.19
3/03/202670.4171.9270.0271.4013,57871.40
3/02/202673.0973.8273.0573.6214,81473.62
2/27/202674.6375.3174.1875.2028,01575.20
2/26/202674.2775.0874.2775.082,35275.08
2/25/202673.1573.5173.1573.515,50673.51
2/24/202672.7273.2672.7273.158,40473.15
2/23/202674.0374.0373.0173.115,88973.11
2/20/202673.1973.7873.1973.654,63673.65
2/19/202672.6372.7972.0072.657,62972.65
2/18/202672.9873.2272.7972.903,65672.90
2/17/202672.4272.8772.1172.7554,68472.75
2/13/202672.9372.9372.2472.6013,60172.60
2/12/202673.9974.1273.2973.294,85973.29
2/11/202675.4075.4074.8875.033,02275.03
2/10/202676.1176.1175.5975.596,56775.59
2/09/202676.0676.9075.8676.7522,68976.75
2/06/202674.9575.6074.8875.5210,55875.52
2/05/202676.0276.0274.1874.185,57174.18
2/04/202677.2077.2076.9777.117,16477.11
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