Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Irish Investment Fund
(NY:
IRL
)
10.41
UNCHANGED
Last Price
Updated: 7:00 PM EST, Feb 27, 2023
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 30, 2004
7.016
7.085
6.979
7.062
13,989
+0.07(+0.93%)
Jan 29, 2004
7.271
7.271
6.598
6.997
136,455
-0.32(-4.32%)
Jan 28, 2004
7.411
7.434
7.308
7.313
18,509
-0.12(-1.56%)
Jan 27, 2004
7.453
7.453
7.429
7.429
9,900
-0.00(-0.06%)
Jan 26, 2004
7.434
7.504
7.434
7.434
13,559
+0.07(+0.95%)
Jan 23, 2004
7.318
7.457
7.295
7.364
24,751
+0.09(+1.28%)
Jan 22, 2004
7.299
7.308
7.271
7.271
6,026
-0.05(-0.63%)
Jan 21, 2004
7.318
7.364
7.285
7.318
18,079
+0.00(+0.06%)
Jan 20, 2004
7.550
7.615
7.295
7.313
18,079
-0.19(-2.54%)
Jan 16, 2004
7.671
7.685
7.364
7.504
32,714
-0.17(-2.24%)
Jan 15, 2004
7.759
7.773
7.676
7.676
12,913
-0.06(-0.78%)
Jan 14, 2004
7.717
7.736
7.676
7.736
9,039
+0.02(+0.24%)
Jan 13, 2004
7.713
7.852
7.713
7.717
25,397
+0.01(+0.12%)
Jan 12, 2004
7.643
7.782
7.573
7.708
40,678
+0.31(+4.21%)
Jan 09, 2004
7.318
7.494
7.295
7.397
21,738
+0.03(+0.44%)
Jan 08, 2004
7.211
7.364
7.211
7.364
19,585
+0.26(+3.59%)
Jan 07, 2004
7.118
7.118
7.085
7.109
14,420
-0.01(-0.13%)
Jan 06, 2004
7.016
7.123
7.016
7.118
10,546
+0.06(+0.79%)
Jan 05, 2004
6.946
7.062
6.946
7.062
12,913
+0.15(+2.15%)
Jan 02, 2004
6.853
6.918
6.830
6.914
11,622
-0.00(-0.07%)
Dec 31, 2003
6.853
6.923
6.830
6.918
27,118
+0.13(+1.99%)
Dec 30, 2003
6.849
6.853
6.783
6.783
9,470
-0.07(-0.95%)
Dec 29, 2003
6.783
6.876
6.742
6.849
24,536
+0.07(+1.03%)
Dec 26, 2003
6.718
6.807
6.672
6.779
14,420
+0.09(+1.32%)
Dec 24, 2003
6.728
6.737
6.686
6.691
9,039
+0.05(+0.70%)
Dec 23, 2003
6.639
6.639
6.639
6.644
1,291
+0.02(+0.35%)
Dec 22, 2003
6.714
6.751
6.621
6.621
31,638
-0.05(-0.77%)
Dec 19, 2003
6.677
6.686
6.672
6.672
3,443
+0.00(+0.07%)
Dec 18, 2003
6.686
6.732
6.653
6.667
13,989
+0.00(+0.00%)
Dec 17, 2003
6.644
6.783
6.644
6.667
78,343
+0.02(+0.35%)
Dec 16, 2003
6.625
6.649
6.625
6.644
9,254
+0.00(+0.00%)
Dec 15, 2003
6.663
6.663
6.635
6.644
10,331
+0.02(+0.35%)
Dec 12, 2003
6.616
6.653
6.616
6.621
21,307
+0.02(+0.35%)
Dec 11, 2003
6.509
6.598
6.500
6.598
8,393
+0.11(+1.65%)
Dec 10, 2003
6.505
6.542
6.491
6.491
14,850
-0.01(-0.21%)
Dec 09, 2003
6.491
6.491
6.481
6.505
4,950
+0.01(+0.14%)
Dec 08, 2003
6.458
6.468
6.435
6.495
21,953
+0.06(+0.94%)
Dec 05, 2003
6.458
6.458
6.458
6.435
10,976
-0.05(-0.72%)
Dec 04, 2003
6.491
6.491
6.481
6.481
1,076
+0.00(+0.00%)
Dec 03, 2003
6.481
6.481
6.481
6.481
0
+0.00(+0.00%)
Dec 02, 2003
6.477
6.481
6.477
6.481
5,811
+0.05(+0.72%)
Dec 01, 2003
6.384
6.435
6.361
6.435
21,522
+0.12(+1.84%)
Nov 28, 2003
6.272
6.319
6.272
6.319
10,546
+0.03(+0.44%)
Nov 26, 2003
6.240
6.300
6.240
6.291
24,751
+0.08(+1.27%)
Nov 25, 2003
6.249
6.249
6.203
6.212
5,811
+0.01(+0.22%)
Nov 24, 2003
6.179
6.272
6.179
6.198
48,641
+0.04(+0.68%)
Nov 21, 2003
6.147
6.156
6.147
6.156
8,178
-0.02(-0.38%)
Nov 20, 2003
6.133
6.179
6.133
6.179
16,787
-0.03(-0.45%)
Nov 19, 2003
6.193
6.207
6.193
6.207
13,559
+0.01(+0.15%)
Nov 18, 2003
6.170
6.198
6.170
6.198
26,688
-0.00(-0.07%)
Nov 17, 2003
6.296
6.296
6.179
6.203
22,814
-0.12(-1.91%)
Nov 14, 2003
6.323
6.323
6.323
6.323
0
+0.00(+0.00%)
Nov 13, 2003
6.347
6.375
6.323
6.323
8,178
-0.03(-0.44%)
Nov 12, 2003
6.342
6.365
6.342
6.351
5,811
-0.02(-0.29%)
Nov 11, 2003
6.389
6.416
6.370
6.370
9,685
-0.07(-1.01%)
Nov 10, 2003
6.435
6.454
6.435
6.435
7,533
+0.01(+0.22%)
Nov 07, 2003
6.365
6.421
6.365
6.421
4,950
+0.07(+1.17%)
Nov 06, 2003
6.342
6.347
6.342
6.347
3,658
-0.02(-0.29%)
Nov 05, 2003
6.365
6.365
6.365
6.365
1,721
+0.00(+0.00%)
Nov 04, 2003
6.365
6.365
6.365
6.365
1,721
-0.05(-0.80%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.