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, 2020
5.346
5.448
5.346
5.362
13,651
-0.03(-0.58%)
Apr 29, 2020
5.362
5.424
5.343
5.393
19,720
+0.15(+2.84%)
Apr 28, 2020
5.307
5.401
5.229
5.244
3,851
+0.02(+0.30%)
Apr 27, 2020
5.283
5.285
5.213
5.229
4,880
+0.06(+1.21%)
Apr 24, 2020
5.182
5.236
5.143
5.166
9,837
+0.07(+1.41%)
Apr 23, 2020
5.174
5.174
5.094
5.094
3,323
-0.00(-0.03%)
Apr 22, 2020
5.088
5.162
5.088
5.096
3,498
+0.02(+0.46%)
Apr 21, 2020
4.876
5.072
4.876
5.072
424
+0.23(+4.68%)
Apr 20, 2020
5.096
5.096
4.845
4.845
9,365
-0.26(-5.06%)
Apr 17, 2020
5.268
5.268
5.103
5.103
11,242
+0.03(+0.62%)
Apr 16, 2020
5.158
5.401
5.072
5.072
18,827
+0.04(+0.78%)
Apr 15, 2020
5.236
5.268
5.025
5.033
5,097
-0.34(-6.40%)
Apr 14, 2020
5.370
5.730
5.283
5.377
18,021
+0.16(+2.97%)
Apr 13, 2020
5.310
5.310
5.174
5.222
3,181
-0.15(-2.75%)
Apr 09, 2020
5.377
5.377
5.314
5.370
5,621
+0.14(+2.69%)
Apr 08, 2020
5.056
5.276
5.017
5.229
5,994
+0.20(+3.89%)
Apr 07, 2020
4.955
5.033
4.939
5.033
5,752
+0.16(+3.21%)
Apr 06, 2020
4.869
4.892
4.681
4.876
32,504
+0.21(+4.53%)
Apr 03, 2020
4.696
4.811
4.665
4.665
7,665
-0.09(-1.81%)
Apr 02, 2020
4.704
4.962
4.704
4.751
37,470
+0.02(+0.33%)
Apr 01, 2020
4.782
4.782
4.696
4.736
3,100
-0.09(-1.94%)
Mar 31, 2020
4.806
4.861
4.743
4.829
16,324
+0.04(+0.82%)
Mar 30, 2020
4.759
4.790
4.699
4.790
22,765
+0.04(+0.80%)
Mar 27, 2020
4.634
4.767
4.634
4.752
18,908
-0.08(-1.76%)
Mar 26, 2020
4.540
4.947
4.477
4.837
21,244
+0.25(+5.55%)
Mar 25, 2020
4.282
4.613
4.169
4.583
10,138
+0.43(+10.26%)
Mar 24, 2020
4.141
4.242
4.117
4.156
21,455
+0.22(+5.57%)
Mar 23, 2020
4.164
4.164
3.914
3.937
6,196
-0.23(-5.54%)
Mar 20, 2020
4.117
4.227
4.117
4.168
5,876
+0.17(+4.21%)
Mar 19, 2020
3.718
4.015
3.397
4.000
40,864
+0.24(+6.46%)
Mar 18, 2020
4.438
4.438
3.757
3.757
36,832
-0.96(-20.40%)
Mar 17, 2020
4.579
4.720
4.579
4.720
34,563
+0.03(+0.63%)
Mar 16, 2020
4.696
5.049
4.180
4.690
13,343
-0.55(-10.43%)
Mar 13, 2020
5.596
5.596
5.127
5.236
19,547
+0.05(+1.06%)
Mar 12, 2020
5.456
5.456
5.127
5.182
55,587
-0.56(-9.81%)
Mar 11, 2020
5.957
5.972
5.737
5.745
50,339
-0.34(-5.66%)
Mar 10, 2020
6.395
6.395
6.019
6.090
29,028
-0.00(-0.02%)
Mar 09, 2020
6.559
6.559
5.088
6.091
35,547
-0.52(-7.80%)
Mar 06, 2020
6.771
6.771
6.598
6.606
3,449
-0.27(-3.97%)
Mar 05, 2020
6.879
6.879
6.879
6.879
534
-0.17(-2.34%)
Mar 04, 2020
6.927
7.045
6.919
7.045
4,097
+0.16(+2.39%)
Mar 03, 2020
6.951
6.958
6.684
6.880
21,292
+0.15(+2.21%)
Mar 02, 2020
6.653
6.775
6.559
6.731
28,442
+0.03(+0.44%)
Feb 28, 2020
6.966
6.966
6.669
6.702
7,026
-0.29(-4.12%)
Feb 27, 2020
7.123
7.124
6.974
6.990
8,219
-0.19(-2.67%)
Feb 26, 2020
7.342
7.365
7.123
7.182
16,304
-0.10(-1.34%)
Feb 25, 2020
7.412
7.412
7.236
7.279
43,757
-0.16(-2.11%)
Feb 24, 2020
7.522
7.522
7.287
7.436
13,813
-0.23(-2.96%)
Feb 21, 2020
7.543
7.663
7.543
7.663
4,982
+0.03(+0.41%)
Feb 20, 2020
7.632
7.632
7.632
7.632
854
+0.03(+0.41%)
Feb 19, 2020
7.577
7.671
7.557
7.600
11,415
+0.02(+0.26%)
Feb 18, 2020
7.655
7.655
7.581
7.581
3,880
-0.07(-0.97%)
Feb 14, 2020
7.607
7.671
7.479
7.655
7,921
+0.14(+1.89%)
Feb 13, 2020
7.545
7.548
7.436
7.513
1,938
-0.10(-1.35%)
Feb 12, 2020
7.664
7.678
7.600
7.616
3,063
+0.03(+0.41%)
Feb 11, 2020
7.639
7.656
7.544
7.585
7,937
+0.04(+0.52%)
Feb 10, 2020
7.530
7.591
7.530
7.545
25,109
-0.10(-1.33%)
Feb 07, 2020
7.597
7.663
7.520
7.647
13,159
-0.02(-0.20%)
Feb 06, 2020
7.671
7.671
7.600
7.663
21,720
+0.00(+0.00%)
Feb 05, 2020
7.620
7.663
7.620
7.663
3,874
+0.08(+1.03%)
Feb 04, 2020
7.577
7.585
7.544
7.585
8,595
+0.07(+0.94%)
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
.