Ireland Ishares MSCI ETF (NY: EIRL )

69.34 +0.36 (+0.52%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 69.40 69.43 69.16 69.34 10,207 +0.36(+0.52%)
Mar 27, 2024 68.91 68.98 68.83 68.98 1,884 +0.12(+0.17%)
Mar 26, 2024 68.90 69.04 68.74 68.86 3,050 +0.40(+0.58%)
Mar 25, 2024 68.73 68.73 68.38 68.46 7,190 -0.32(-0.47%)
Mar 22, 2024 68.90 69.01 68.52 68.79 2,620 -0.57(-0.82%)
Mar 21, 2024 69.28 69.40 69.28 69.36 1,391 -0.01(-0.01%)
Mar 20, 2024 68.58 69.37 68.50 69.36 12,552 +0.75(+1.09%)
Mar 19, 2024 68.48 68.77 68.48 68.61 3,538 +0.13(+0.19%)
Mar 18, 2024 68.46 68.77 68.46 68.48 6,716 -0.28(-0.41%)
Mar 15, 2024 68.55 68.76 68.41 68.76 3,648 +0.94(+1.39%)
Mar 14, 2024 67.90 67.90 67.78 67.82 1,848 -0.47(-0.68%)
Mar 13, 2024 68.45 68.45 68.20 68.29 4,526 -0.28(-0.41%)
Mar 12, 2024 68.13 68.57 67.84 68.57 6,900 +0.59(+0.87%)
Mar 11, 2024 68.23 68.23 67.76 67.97 1,925 -0.10(-0.14%)
Mar 08, 2024 68.67 68.67 68.07 68.07 1,789 -0.33(-0.49%)
Mar 07, 2024 68.00 68.44 68.00 68.40 5,593 +0.63(+0.93%)
Mar 06, 2024 67.82 68.00 67.64 67.77 36,277 +0.83(+1.24%)
Mar 05, 2024 66.61 66.94 66.61 66.94 4,839 +0.27(+0.41%)
Mar 04, 2024 66.62 66.67 66.44 66.67 1,905 +0.30(+0.45%)
Mar 01, 2024 66.07 66.39 66.06 66.37 3,290 +0.26(+0.39%)
Feb 29, 2024 66.22 66.22 65.85 66.11 4,533 +0.01(+0.01%)
Feb 28, 2024 66.30 66.30 66.10 66.10 1,608 -0.16(-0.24%)
Feb 27, 2024 66.16 66.37 66.02 66.26 13,032 +0.80(+1.22%)
Feb 26, 2024 65.45 65.47 65.36 65.46 3,478 -0.59(-0.89%)
Feb 23, 2024 65.90 66.05 65.89 66.05 1,244 +0.18(+0.28%)
Feb 22, 2024 64.70 65.98 64.70 65.87 3,709 +1.74(+2.71%)
Feb 21, 2024 64.35 64.35 63.77 64.13 6,678 +0.17(+0.27%)
Feb 20, 2024 64.27 64.52 63.96 63.96 1,874 -0.37(-0.57%)
Feb 16, 2024 64.61 64.68 64.33 64.33 3,258 -0.28(-0.43%)
Feb 15, 2024 64.35 64.62 64.06 64.61 3,745 +0.31(+0.48%)
Feb 14, 2024 63.83 64.30 63.83 64.30 1,700 +1.47(+2.33%)
Feb 13, 2024 62.86 63.19 62.83 62.84 34,330 -1.26(-1.97%)
Feb 12, 2024 64.06 64.19 63.86 64.10 5,143 -0.21(-0.33%)
Feb 09, 2024 63.73 64.39 63.73 64.31 6,642 +0.59(+0.93%)
Feb 08, 2024 62.98 63.78 62.98 63.72 11,021 +0.94(+1.49%)
Feb 07, 2024 62.76 62.83 62.68 62.78 3,172 +0.16(+0.25%)
Feb 06, 2024 62.51 62.68 62.31 62.63 7,534 +0.19(+0.31%)
Feb 05, 2024 62.36 62.51 61.78 62.44 5,286 -0.30(-0.48%)
Feb 02, 2024 62.20 62.77 62.18 62.74 20,931 -0.18(-0.29%)
Feb 01, 2024 62.46 63.02 62.44 62.92 72,230 +0.66(+1.06%)
Jan 31, 2024 62.77 62.82 62.22 62.26 3,333 -0.41(-0.65%)
Jan 30, 2024 62.82 63.07 62.44 62.67 51,696 -0.25(-0.40%)
Jan 29, 2024 62.54 62.92 62.37 62.92 2,038 +0.22(+0.35%)
Jan 26, 2024 62.93 62.93 62.59 62.70 4,857 +0.60(+0.97%)
Jan 25, 2024 62.06 62.22 61.79 62.10 9,479 +0.72(+1.17%)
Jan 24, 2024 61.90 61.92 61.38 61.38 6,783 +0.26(+0.42%)
Jan 23, 2024 61.30 61.30 60.71 61.12 6,244 -0.21(-0.34%)
Jan 22, 2024 61.24 61.52 61.24 61.33 3,492 +0.16(+0.26%)
Jan 19, 2024 60.44 61.17 60.44 61.17 6,730 +0.74(+1.22%)
Jan 18, 2024 59.60 60.43 59.53 60.43 16,717 +2.73(+4.73%)
Jan 17, 2024 57.64 57.73 57.62 57.70 1,653 -0.20(-0.35%)
Jan 16, 2024 57.88 58.12 57.82 57.90 21,110 +0.22(+0.38%)
Jan 12, 2024 57.87 57.87 57.46 57.68 5,262 -0.07(-0.11%)
Jan 11, 2024 57.95 57.95 57.22 57.75 27,647 -0.50(-0.86%)
Jan 10, 2024 58.93 58.93 57.95 58.25 6,631 -1.04(-1.75%)
Jan 09, 2024 59.70 59.70 59.21 59.29 3,774 -0.81(-1.34%)
Jan 08, 2024 59.76 60.15 59.58 60.09 53,282 +0.61(+1.03%)
Jan 05, 2024 59.61 59.61 59.48 59.48 2,589 +0.21(+0.36%)
Jan 04, 2024 59.43 59.80 59.27 59.27 30,124 -0.20(-0.34%)
Jan 03, 2024 59.75 59.75 59.20 59.47 7,980 -0.66(-1.10%)
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.