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 28, 2017
8.981
8.981
8.930
8.936
27,782
-0.05(-0.57%)
Apr 27, 2017
8.956
8.994
8.949
8.988
45,201
+0.03(+0.29%)
Apr 26, 2017
8.904
8.969
8.904
8.962
34,315
+0.00(+0.00%)
Apr 25, 2017
8.872
8.975
8.872
8.962
48,044
+0.12(+1.39%)
Apr 24, 2017
8.672
8.898
8.665
8.840
90,206
+0.26(+3.08%)
Apr 21, 2017
8.595
8.595
8.572
8.575
10,633
-0.01(-0.15%)
Apr 20, 2017
8.607
8.633
8.569
8.588
58,760
+0.06(+0.68%)
Apr 19, 2017
8.582
8.626
8.524
8.530
92,379
+0.01(+0.08%)
Apr 18, 2017
8.504
8.531
8.485
8.524
55,140
+0.01(+0.15%)
Apr 17, 2017
8.646
8.646
8.485
8.511
56,064
+0.07(+0.84%)
Apr 13, 2017
8.466
8.479
8.433
8.440
79,586
-0.02(-0.23%)
Apr 12, 2017
8.401
8.459
8.401
8.459
25,955
+0.05(+0.61%)
Apr 11, 2017
8.479
8.479
8.401
8.408
2,928
-0.01(-0.15%)
Apr 10, 2017
8.427
8.472
8.396
8.420
18,227
+0.05(+0.54%)
Apr 07, 2017
8.395
8.479
8.375
8.375
24,725
-0.01(-0.08%)
Apr 06, 2017
8.446
8.453
8.382
8.382
31,213
+0.02(+0.23%)
Apr 05, 2017
8.279
8.375
8.279
8.362
66,502
+0.10(+1.25%)
Apr 04, 2017
8.208
8.272
8.208
8.259
9,507
+0.04(+0.47%)
Apr 03, 2017
8.201
8.304
8.201
8.221
61,623
+0.06(+0.71%)
Mar 31, 2017
8.156
8.211
8.143
8.163
21,068
-0.08(-0.94%)
Mar 30, 2017
8.304
8.317
8.240
8.240
34,318
+0.00(+0.00%)
Mar 29, 2017
8.285
8.398
8.221
8.240
91,524
-0.06(-0.78%)
Mar 28, 2017
8.195
8.349
8.195
8.304
80,503
+0.10(+1.18%)
Mar 27, 2017
8.179
8.221
8.179
8.208
11,694
+0.05(+0.55%)
Mar 24, 2017
8.285
8.292
8.105
8.163
11,038
-0.06(-0.78%)
Mar 23, 2017
8.188
8.253
8.150
8.227
26,143
-0.03(-0.31%)
Mar 22, 2017
8.389
8.389
8.169
8.253
27,788
-0.04(-0.46%)
Mar 21, 2017
8.215
8.519
8.215
8.291
46,081
+0.09(+1.16%)
Mar 20, 2017
8.158
8.202
8.158
8.196
6,193
+0.04(+0.54%)
Mar 17, 2017
8.127
8.209
8.127
8.152
13,822
+0.01(+0.16%)
Mar 16, 2017
8.108
8.139
8.089
8.139
5,199
+0.08(+0.93%)
Mar 15, 2017
7.937
8.064
7.937
8.064
19,889
+0.13(+1.59%)
Mar 14, 2017
7.962
8.000
7.912
7.937
5,927
-0.10(-1.24%)
Mar 13, 2017
8.026
8.076
8.013
8.037
8,673
+0.03(+0.37%)
Mar 10, 2017
8.045
8.045
7.944
8.007
18,971
+0.05(+0.64%)
Mar 09, 2017
8.007
8.007
7.956
7.956
1,117
+0.01(+0.08%)
Mar 08, 2017
7.950
7.950
7.950
7.950
223
-0.04(-0.55%)
Mar 07, 2017
8.064
8.064
7.978
7.994
2,090
-0.09(-1.09%)
Mar 06, 2017
7.975
8.089
7.975
8.083
8,071
+0.13(+1.59%)
Mar 03, 2017
7.925
7.962
7.925
7.956
5,519
-0.04(-0.47%)
Mar 02, 2017
8.026
8.026
7.951
7.994
5,239
-0.01(-0.09%)
Mar 01, 2017
7.918
8.070
7.896
8.000
27,972
+0.12(+1.52%)
Feb 28, 2017
7.855
7.887
7.792
7.880
11,852
+0.06(+0.75%)
Feb 27, 2017
7.851
7.851
7.804
7.822
3,764
-0.00(-0.02%)
Feb 24, 2017
7.779
7.830
7.779
7.823
5,473
-0.05(-0.64%)
Feb 23, 2017
7.887
7.887
7.868
7.874
6,054
-0.03(-0.32%)
Feb 22, 2017
7.899
7.902
7.829
7.899
11,347
-0.01(-0.08%)
Feb 21, 2017
7.868
7.906
7.868
7.906
9,100
+0.01(+0.08%)
Feb 17, 2017
7.899
7.899
7.899
0
+0.00(+0.00%)
Feb 16, 2017
7.861
7.918
7.861
7.899
15,715
+0.06(+0.81%)
Feb 15, 2017
7.899
8.013
7.817
7.836
12,005
-0.01(-0.14%)
Feb 14, 2017
7.836
7.887
7.823
7.847
8,410
+0.02(+0.30%)
Feb 13, 2017
7.842
7.906
7.811
7.823
12,240
+0.01(+0.16%)
Feb 10, 2017
7.760
7.836
7.760
7.811
6,218
+0.03(+0.32%)
Feb 09, 2017
7.787
7.792
7.748
7.786
9,277
-0.01(-0.12%)
Feb 08, 2017
7.735
7.817
7.735
7.795
4,634
+0.02(+0.20%)
Feb 07, 2017
7.779
7.887
7.721
7.779
18,050
-0.06(-0.73%)
Feb 06, 2017
7.893
7.903
7.798
7.836
5,498
-0.04(-0.56%)
Feb 03, 2017
7.893
7.893
7.767
7.880
37,542
-0.01(-0.15%)
Feb 02, 2017
7.906
7.937
7.842
7.892
4,182
+0.02(+0.31%)
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
.