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, 2018
8.513
8.518
8.513
8.513
2,928
+0.03(+0.33%)
Apr 27, 2018
8.492
8.506
8.464
8.485
5,058
-0.06(-0.66%)
Apr 26, 2018
8.443
8.542
8.443
8.542
11,757
+0.04(+0.50%)
Apr 25, 2018
8.528
8.528
8.478
8.499
4,080
+0.03(+0.38%)
Apr 24, 2018
8.535
8.535
8.429
8.467
21,229
-0.07(-0.87%)
Apr 23, 2018
8.566
8.570
8.537
8.542
7,616
-0.03(-0.33%)
Apr 20, 2018
8.557
8.575
8.535
8.570
41,790
-0.04(-0.41%)
Apr 19, 2018
8.584
8.612
8.541
8.605
9,740
-0.01(-0.06%)
Apr 18, 2018
8.549
8.611
8.549
8.611
34,044
+0.06(+0.72%)
Apr 17, 2018
8.563
8.563
8.535
8.549
12,040
-0.02(-0.25%)
Apr 16, 2018
8.556
8.584
8.518
8.570
18,110
+0.05(+0.58%)
Apr 13, 2018
8.443
8.528
8.443
8.520
12,748
-0.01(-0.08%)
Apr 12, 2018
8.475
8.528
8.472
8.527
13,105
+0.05(+0.58%)
Apr 11, 2018
8.464
8.542
8.464
8.478
8,986
-0.06(-0.74%)
Apr 10, 2018
8.513
8.619
8.513
8.542
8,636
-0.01(-0.17%)
Apr 09, 2018
8.548
8.563
8.548
8.556
2,758
+0.06(+0.75%)
Apr 06, 2018
8.556
8.556
8.415
8.492
9,610
-0.05(-0.58%)
Apr 05, 2018
8.485
8.549
8.485
8.542
8,716
+0.08(+0.92%)
Apr 04, 2018
8.520
8.520
8.415
8.464
27,535
-0.05(-0.58%)
Apr 03, 2018
8.542
8.605
8.429
8.513
35,536
+0.09(+1.06%)
Apr 02, 2018
8.513
8.571
8.415
8.424
15,941
-0.09(-1.05%)
Mar 29, 2018
8.513
8.513
8.513
0
+0.06(+0.67%)
Mar 28, 2018
8.485
8.584
8.443
8.457
53,212
+0.03(+0.31%)
Mar 27, 2018
8.457
8.542
8.431
8.431
22,481
+0.02(+0.20%)
Mar 26, 2018
8.443
8.457
8.407
8.414
89,052
-0.02(-0.18%)
Mar 23, 2018
8.443
8.478
8.429
8.429
98,334
-0.06(-0.75%)
Mar 22, 2018
8.638
8.638
8.457
8.492
58,650
-0.07(-0.83%)
Mar 21, 2018
8.543
8.564
8.508
8.564
19,470
+0.00(+0.00%)
Mar 20, 2018
8.529
8.577
8.527
8.564
28,384
+0.02(+0.28%)
Mar 19, 2018
8.570
8.571
8.522
8.539
20,220
-0.03(-0.36%)
Mar 16, 2018
8.598
8.611
8.543
8.570
28,819
+0.00(+0.00%)
Mar 15, 2018
8.481
8.591
8.481
8.570
17,640
+0.01(+0.08%)
Mar 14, 2018
8.564
8.576
8.391
8.564
10,913
-0.00(-0.01%)
Mar 13, 2018
8.650
8.650
8.564
8.564
10,110
-0.06(-0.64%)
Mar 12, 2018
8.639
8.639
8.620
8.620
13,490
+0.01(+0.09%)
Mar 09, 2018
8.646
8.660
8.612
8.612
12,781
+0.00(+0.00%)
Mar 08, 2018
8.557
8.619
8.557
8.612
33,500
+0.08(+0.97%)
Mar 07, 2018
8.577
8.508
8.529
46,239
-0.02(-0.24%)
Mar 06, 2018
8.550
8.564
8.501
8.550
35,098
+0.05(+0.57%)
Mar 05, 2018
8.391
8.536
8.391
8.501
33,046
+0.05(+0.57%)
Mar 02, 2018
8.398
8.453
8.370
8.453
9,420
+0.06(+0.66%)
Mar 01, 2018
8.522
8.522
8.384
8.398
81,683
-0.10(-1.14%)
Feb 28, 2018
8.564
8.605
8.467
8.495
17,747
-0.10(-1.20%)
Feb 27, 2018
8.570
8.667
8.570
8.598
15,765
-0.05(-0.56%)
Feb 26, 2018
8.743
8.743
8.639
8.646
15,023
+0.01(+0.16%)
Feb 23, 2018
8.584
8.674
8.577
8.633
39,956
+0.01(+0.08%)
Feb 22, 2018
8.764
8.764
8.536
8.626
14,736
+0.02(+0.24%)
Feb 21, 2018
8.674
8.674
8.598
8.605
78,634
-0.03(-0.40%)
Feb 20, 2018
8.653
8.695
8.608
8.639
13,197
-0.13(-1.49%)
Feb 16, 2018
8.771
8.771
8.771
0
+0.04(+0.47%)
Feb 15, 2018
8.722
8.736
8.660
8.729
24,957
+0.11(+1.28%)
Feb 14, 2018
8.391
8.639
8.391
8.619
10,833
+0.10(+1.13%)
Feb 13, 2018
8.536
8.536
8.453
8.522
21,063
+0.01(+0.16%)
Feb 12, 2018
8.481
8.536
8.460
8.508
19,472
+0.03(+0.33%)
Feb 09, 2018
8.488
8.598
8.370
8.481
31,610
+0.01(+0.08%)
Feb 08, 2018
8.564
8.633
8.529
8.474
37,698
-0.16(-1.84%)
Feb 07, 2018
8.564
8.729
8.564
8.633
17,287
+0.00(+0.00%)
Feb 06, 2018
8.419
8.667
8.419
8.633
37,447
+0.06(+0.72%)
Feb 05, 2018
8.598
8.798
8.537
8.570
76,877
-0.23(-2.59%)
Feb 02, 2018
8.840
8.895
8.777
8.798
18,753
-0.13(-1.47%)
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
.