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 (%)
Apr 30, 2004
6.979
6.979
6.900
6.969
8,609
-0.01(-0.13%)
Apr 29, 2004
7.016
7.016
6.979
6.979
7,102
-0.06(-0.86%)
Apr 28, 2004
7.118
7.146
7.039
7.039
26,473
-0.08(-1.11%)
Apr 27, 2004
7.109
7.118
7.109
7.118
4,950
+0.00(+0.00%)
Apr 26, 2004
7.109
7.155
7.109
7.118
9,039
+0.01(+0.13%)
Apr 23, 2004
7.090
7.123
7.090
7.109
6,241
+0.01(+0.20%)
Apr 22, 2004
7.099
7.141
7.090
7.095
10,761
-0.00(-0.07%)
Apr 21, 2004
7.095
7.099
7.090
7.099
6,026
-0.01(-0.13%)
Apr 20, 2004
7.132
7.132
7.062
7.109
10,115
-0.07(-0.91%)
Apr 19, 2004
7.090
7.211
7.090
7.174
15,281
+0.09(+1.25%)
Apr 16, 2004
7.085
7.085
7.085
7.085
4,950
-0.03(-0.39%)
Apr 15, 2004
7.062
7.132
7.062
7.113
15,066
-0.02(-0.33%)
Apr 14, 2004
7.192
7.192
7.062
7.137
11,837
-0.06(-0.78%)
Apr 13, 2004
7.229
7.229
7.192
7.192
20,662
-0.05(-0.64%)
Apr 12, 2004
7.202
7.239
7.178
7.239
6,887
+0.08(+1.10%)
Apr 08, 2004
7.155
7.160
7.155
7.160
9,685
-0.00(-0.06%)
Apr 07, 2004
7.146
7.164
7.146
7.164
14,420
+0.01(+0.13%)
Apr 06, 2004
7.137
7.155
7.137
7.155
1,937
+0.02(+0.33%)
Apr 05, 2004
7.099
7.141
7.099
7.132
17,218
+0.03(+0.46%)
Apr 02, 2004
7.104
7.109
7.085
7.099
5,380
+0.04(+0.53%)
Apr 01, 2004
7.002
7.109
7.002
7.062
8,393
+0.08(+1.13%)
Mar 31, 2004
6.900
7.085
6.895
6.983
51,870
+0.08(+1.14%)
Mar 30, 2004
6.914
6.914
6.872
6.904
14,205
-0.01(-0.13%)
Mar 29, 2004
6.918
6.918
6.886
6.914
30,132
+0.04(+0.61%)
Mar 26, 2004
6.900
6.900
6.839
6.872
6,241
-0.07(-1.07%)
Mar 25, 2004
6.807
6.946
6.807
6.946
10,331
+0.16(+2.40%)
Mar 24, 2004
6.770
6.821
6.737
6.783
18,509
-0.02(-0.34%)
Mar 23, 2004
6.830
6.844
6.783
6.807
17,433
-0.02(-0.34%)
Mar 22, 2004
6.830
6.849
6.770
6.830
18,294
-0.06(-0.81%)
Mar 19, 2004
6.923
6.923
6.872
6.886
20,877
-0.03(-0.40%)
Mar 18, 2004
6.909
6.923
6.909
6.914
9,685
+0.01(+0.13%)
Mar 17, 2004
6.853
6.923
6.853
6.904
8,393
+0.07(+0.95%)
Mar 16, 2004
6.737
6.839
6.737
6.839
25,181
+0.01(+0.14%)
Mar 15, 2004
6.969
6.969
6.830
6.830
6,672
-0.16(-2.26%)
Mar 12, 2004
7.085
7.085
6.876
6.988
27,118
-0.12(-1.70%)
Mar 11, 2004
7.271
7.271
7.109
7.109
7,963
-0.17(-2.36%)
Mar 10, 2004
7.322
7.322
7.281
7.281
645
-0.05(-0.70%)
Mar 09, 2004
7.295
7.332
7.295
7.332
860
+0.02(+0.25%)
Mar 08, 2004
7.253
7.346
7.253
7.313
8,609
-0.06(-0.76%)
Mar 05, 2004
7.387
7.387
7.276
7.369
9,900
+0.03(+0.38%)
Mar 04, 2004
7.295
7.341
7.295
7.341
5,380
-0.00(-0.06%)
Mar 03, 2004
7.387
7.387
7.225
7.346
11,622
-0.13(-1.74%)
Mar 02, 2004
7.476
7.476
7.415
7.476
10,546
+0.00(+0.00%)
Mar 01, 2004
7.504
7.504
7.466
7.476
3,013
+0.01(+0.12%)
Feb 27, 2004
7.434
7.480
7.434
7.466
7,317
+0.03(+0.44%)
Feb 26, 2004
7.550
7.550
7.434
7.434
7,317
-0.14(-1.84%)
Feb 25, 2004
7.462
7.573
7.462
7.573
2,582
+0.05(+0.68%)
Feb 24, 2004
7.522
7.522
7.434
7.522
13,344
+0.04(+0.50%)
Feb 23, 2004
7.713
7.736
7.485
7.485
18,940
-0.18(-2.36%)
Feb 20, 2004
7.899
7.899
7.666
7.666
29,486
+0.04(+0.55%)
Feb 19, 2004
7.471
7.666
7.471
7.624
23,029
+0.15(+2.05%)
Feb 18, 2004
7.318
7.471
7.318
7.471
21,307
+0.15(+2.10%)
Feb 17, 2004
7.285
7.341
7.285
7.318
2,367
+0.03(+0.38%)
Feb 13, 2004
7.322
7.322
7.253
7.290
17,648
-0.04(-0.51%)
Feb 12, 2004
7.308
7.327
7.202
7.327
24,751
+0.01(+0.19%)
Feb 11, 2004
7.327
7.327
7.304
7.313
8,178
-0.01(-0.19%)
Feb 10, 2004
7.299
7.360
7.299
7.327
11,191
+0.03(+0.38%)
Feb 09, 2004
7.248
7.318
7.248
7.299
16,357
+0.06(+0.77%)
Feb 06, 2004
7.206
7.243
7.202
7.243
2,367
+0.02(+0.26%)
Feb 05, 2004
7.188
7.225
7.183
7.225
4,950
+0.03(+0.45%)
Feb 04, 2004
7.192
7.239
7.178
7.192
13,774
-0.00(-0.06%)
Feb 03, 2004
7.202
7.202
7.146
7.197
16,357
-0.05(-0.64%)
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
.