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
Irsa Inversiones Y Representaciones S.A. ADR
(NY:
IRS
)
11.18
-0.01 (-0.09%)
Official Closing Price
Updated: 4:10 PM EDT, May 20, 2024
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 (%)
Dec 31, 2021
2.977
3.012
2.963
2.963
12,060
+0.02(+0.71%)
Dec 30, 2021
2.845
3.027
2.845
2.943
96,218
+0.13(+4.70%)
Dec 29, 2021
2.776
2.873
2.734
2.810
30,206
-0.01(-0.25%)
Dec 28, 2021
2.991
3.002
2.817
2.817
60,757
-0.14(-4.71%)
Dec 27, 2021
3.040
3.103
2.950
2.956
71,660
-0.04(-1.39%)
Dec 23, 2021
2.880
3.054
2.880
2.998
71,065
+0.09(+3.11%)
Dec 22, 2021
2.894
2.956
2.831
2.908
119,882
-0.01(-0.48%)
Dec 21, 2021
2.817
2.956
2.817
2.922
39,773
+0.14(+5.00%)
Dec 20, 2021
2.887
2.943
2.783
2.783
172,949
-0.13(-4.53%)
Dec 17, 2021
2.904
2.950
2.876
2.915
9,604
+0.04(+1.45%)
Dec 16, 2021
2.929
2.998
2.852
2.873
98,732
-0.06(-1.90%)
Dec 15, 2021
2.956
3.061
2.922
2.929
50,636
-0.04(-1.40%)
Dec 14, 2021
3.130
3.130
2.963
2.970
39,493
-0.15(-4.69%)
Dec 13, 2021
3.276
3.276
3.065
3.116
19,054
-0.07(-2.18%)
Dec 10, 2021
3.089
3.242
3.054
3.186
96,669
+0.11(+3.62%)
Dec 09, 2021
3.110
3.200
3.075
3.075
55,584
-0.08(-2.43%)
Dec 08, 2021
3.235
3.249
3.116
3.151
40,960
-0.10(-3.21%)
Dec 07, 2021
3.249
3.256
3.130
3.256
58,109
+0.09(+2.86%)
Dec 06, 2021
3.228
3.228
3.103
3.165
66,609
-0.03(-1.09%)
Dec 03, 2021
3.179
3.367
3.151
3.200
195,676
-0.04(-1.29%)
Dec 02, 2021
3.388
3.464
3.144
3.242
118,610
-0.11(-3.32%)
Dec 01, 2021
3.005
3.478
3.005
3.353
317,793
+0.40(+13.41%)
Nov 30, 2021
2.817
2.990
2.817
2.956
67,302
+0.10(+3.66%)
Nov 29, 2021
2.783
2.887
2.602
2.852
186,993
+0.03(+1.23%)
Nov 26, 2021
2.810
2.847
2.678
2.817
36,434
-0.05(-1.70%)
Nov 24, 2021
2.852
2.873
2.810
2.866
22,122
+0.01(+0.49%)
Nov 23, 2021
2.950
2.956
2.843
2.852
61,892
-0.08(-2.84%)
Nov 22, 2021
2.929
2.968
2.922
2.936
26,242
+0.00(+0.00%)
Nov 19, 2021
3.054
3.054
2.929
2.936
22,183
-0.10(-3.30%)
Nov 18, 2021
3.151
3.075
3.036
3.036
11,140
-0.14(-4.30%)
Nov 17, 2021
3.190
3.193
3.136
3.172
13,594
-0.01(-0.44%)
Nov 16, 2021
3.235
3.235
3.144
3.186
27,223
-0.10(-3.17%)
Nov 15, 2021
3.270
3.363
3.235
3.290
29,266
+0.02(+0.64%)
Nov 12, 2021
3.235
3.304
3.069
3.269
46,252
-0.01(-0.21%)
Nov 11, 2021
3.235
3.337
3.235
3.276
11,129
+0.01(+0.21%)
Nov 10, 2021
3.269
3.269
139,877
-0.04(-1.26%)
Nov 09, 2021
3.409
3.409
3.311
3.311
27,445
-0.03(-1.04%)
Nov 08, 2021
3.346
3.367
3.304
3.346
18,164
+0.01(+0.42%)
Nov 05, 2021
3.353
3.422
3.311
3.332
73,759
-0.02(-0.62%)
Nov 04, 2021
3.464
3.478
3.311
3.353
28,539
-0.07(-2.03%)
Nov 03, 2021
3.402
3.471
3.388
3.423
24,969
+0.03(+0.82%)
Nov 02, 2021
3.471
3.471
3.355
3.395
12,390
-0.03(-1.01%)
Nov 01, 2021
3.311
3.436
3.263
3.429
59,388
+0.17(+5.12%)
Oct 29, 2021
3.409
3.409
3.235
3.263
24,051
-0.15(-4.29%)
Oct 28, 2021
3.423
3.541
3.346
3.409
90,518
-0.03(-1.01%)
Oct 27, 2021
3.478
3.499
3.384
3.443
37,670
-0.06(-1.79%)
Oct 26, 2021
3.457
3.527
3.506
67,582
+0.05(+1.41%)
Oct 25, 2021
3.353
3.457
3.290
3.457
46,859
+0.08(+2.26%)
Oct 22, 2021
3.263
3.402
3.200
3.381
42,887
+0.10(+2.97%)
Oct 21, 2021
3.416
3.429
3.269
3.283
52,423
-0.11(-3.28%)
Oct 20, 2021
3.402
3.423
3.339
3.395
24,021
+0.02(+0.62%)
Oct 19, 2021
3.256
3.409
3.256
3.374
50,500
+0.13(+3.85%)
Oct 18, 2021
3.172
3.269
3.158
3.249
37,769
+0.05(+1.52%)
Oct 15, 2021
3.116
3.235
3.116
3.200
39,693
+0.08(+2.68%)
Oct 14, 2021
3.130
3.193
3.082
3.116
78,414
+0.00(+0.00%)
Oct 13, 2021
3.116
3.214
3.061
3.116
32,154
+0.03(+0.82%)
Oct 12, 2021
3.075
3.151
3.033
3.091
48,727
+0.00(+0.08%)
Oct 11, 2021
2.991
3.179
2.977
3.089
79,424
+0.01(+0.23%)
Oct 08, 2021
3.054
3.144
3.054
3.082
8,636
+0.01(+0.23%)
Oct 07, 2021
3.040
3.186
3.043
3.075
39,054
-0.02(-0.67%)
Oct 06, 2021
3.283
3.283
3.040
3.096
109,329
-0.16(-4.91%)
Oct 05, 2021
3.269
3.290
3.200
3.256
18,932
+0.03(+0.86%)
Oct 04, 2021
3.249
3.249
3.111
3.228
69,984
+0.01(+0.43%)
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
.