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 (%)
Sep 30, 2003
5.803
5.803
5.761
5.761
2,797
-0.05(-0.80%)
Sep 29, 2003
5.761
5.808
5.761
5.808
20,016
+0.00(+0.00%)
Sep 26, 2003
5.789
5.808
5.789
5.808
3,443
+0.05(+0.81%)
Sep 25, 2003
5.743
5.761
5.761
5.761
1,076
+0.02(+0.32%)
Sep 24, 2003
5.743
5.743
5.743
5.743
6,241
+0.00(+0.08%)
Sep 23, 2003
5.757
5.738
5.738
5.738
1,291
-0.02(-0.32%)
Sep 22, 2003
5.738
5.757
5.692
5.757
34,436
-0.00(-0.08%)
Sep 19, 2003
5.747
5.761
5.747
5.761
8,824
-0.02(-0.32%)
Sep 18, 2003
5.761
5.780
5.761
5.780
3,013
+0.07(+1.30%)
Sep 17, 2003
5.682
5.715
5.682
5.706
24,320
+0.06(+1.07%)
Sep 16, 2003
5.622
5.645
5.622
5.645
3,658
+0.06(+1.08%)
Sep 15, 2003
5.575
5.585
5.575
5.585
9,039
+0.03(+0.59%)
Sep 12, 2003
5.552
5.552
5.552
5.552
6,026
-0.02(-0.42%)
Sep 11, 2003
5.534
5.575
5.534
5.575
3,228
+0.05(+0.84%)
Sep 10, 2003
5.534
5.534
5.529
5.529
8,178
-0.01(-0.25%)
Sep 09, 2003
5.575
5.575
5.529
5.543
6,026
-0.06(-1.00%)
Sep 08, 2003
5.464
5.599
5.464
5.599
32,284
+0.16(+2.99%)
Sep 05, 2003
5.455
5.455
5.455
5.436
5,811
-0.02(-0.34%)
Sep 04, 2003
5.413
5.455
5.408
5.455
6,887
+0.01(+0.17%)
Sep 03, 2003
5.390
5.445
5.390
5.445
15,066
+0.06(+1.03%)
Sep 02, 2003
5.343
5.413
5.343
5.390
29,916
+0.07(+1.31%)
Aug 29, 2003
5.343
5.343
5.315
5.320
8,609
+0.01(+0.17%)
Aug 28, 2003
5.320
5.320
5.273
5.311
6,026
+0.01(+0.26%)
Aug 27, 2003
5.320
5.325
5.297
5.297
14,635
-0.02(-0.44%)
Aug 26, 2003
5.320
5.320
5.250
5.320
13,559
-0.03(-0.61%)
Aug 25, 2003
5.431
5.431
5.352
5.352
20,231
-0.08(-1.45%)
Aug 22, 2003
5.436
5.459
5.431
5.431
5,165
-0.05(-0.93%)
Aug 21, 2003
5.450
5.483
5.450
5.483
41,324
+0.07(+1.20%)
Aug 20, 2003
5.413
5.417
5.413
5.417
7,748
+0.00(+0.00%)
Aug 19, 2003
5.459
5.459
5.404
5.417
5,165
-0.04(-0.77%)
Aug 18, 2003
5.436
5.459
5.436
5.459
15,711
+0.09(+1.73%)
Aug 15, 2003
5.413
5.413
5.366
5.366
7,533
-0.06(-1.03%)
Aug 14, 2003
5.422
5.422
5.422
5.422
1,506
-0.01(-0.26%)
Aug 13, 2003
5.459
5.469
5.436
5.436
10,546
-0.02(-0.43%)
Aug 12, 2003
5.436
5.459
5.399
5.459
3,013
-0.01(-0.17%)
Aug 11, 2003
5.464
5.469
5.436
5.469
12,913
+0.01(+0.17%)
Aug 08, 2003
5.459
5.459
5.459
5.459
2,797
+0.02(+0.43%)
Aug 07, 2003
5.436
5.436
5.436
5.436
215
+0.02(+0.43%)
Aug 06, 2003
5.445
5.445
5.413
5.413
27,979
-0.05(-0.85%)
Aug 05, 2003
5.413
5.459
5.404
5.459
15,926
+0.01(+0.17%)
Aug 04, 2003
5.459
5.459
5.390
5.450
9,470
+0.02(+0.43%)
Aug 01, 2003
5.441
5.459
5.413
5.427
18,079
+0.03(+0.60%)
Jul 31, 2003
5.371
5.394
5.371
5.394
645
+0.02(+0.43%)
Jul 30, 2003
5.366
5.371
5.366
5.371
1,506
-0.03(-0.52%)
Jul 29, 2003
5.394
5.404
5.394
5.399
4,304
+0.01(+0.17%)
Jul 28, 2003
5.436
5.436
5.390
5.390
5,811
-0.02(-0.43%)
Jul 25, 2003
5.292
5.413
5.269
5.413
16,787
+0.14(+2.64%)
Jul 24, 2003
5.204
5.273
5.204
5.273
14,420
+0.03(+0.53%)
Jul 23, 2003
5.227
5.246
5.227
5.246
4,735
-0.01(-0.27%)
Jul 22, 2003
5.246
5.260
5.227
5.260
9,254
+0.01(+0.18%)
Jul 21, 2003
5.227
5.250
5.204
5.250
10,331
-0.03(-0.62%)
Jul 18, 2003
5.283
5.283
5.250
5.283
4,950
+0.00(+0.00%)
Jul 17, 2003
5.283
5.283
5.250
5.283
5,811
-0.00(-0.09%)
Jul 16, 2003
5.306
5.306
5.287
5.287
6,241
-0.02(-0.35%)
Jul 15, 2003
5.320
5.343
5.306
5.306
12,913
-0.01(-0.26%)
Jul 14, 2003
5.278
5.343
5.278
5.320
16,572
+0.01(+0.26%)
Jul 11, 2003
5.320
5.325
5.297
5.306
8,824
-0.01(-0.26%)
Jul 10, 2003
5.390
5.390
5.320
5.320
11,622
-0.09(-1.72%)
Jul 09, 2003
5.431
5.436
5.413
5.413
4,950
-0.00(-0.09%)
Jul 08, 2003
5.390
5.436
5.390
5.417
4,735
-0.02(-0.34%)
Jul 07, 2003
5.436
5.436
5.413
5.436
26,473
+0.01(+0.17%)
Jul 03, 2003
5.431
5.436
5.413
5.427
16,357
-0.02(-0.43%)
Jul 02, 2003
5.436
5.450
5.436
5.450
2,367
+0.01(+0.26%)
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
.