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
)
10.92
+0.24 (+2.25%)
Streaming Delayed Price
Updated: 2:16 PM EDT, May 14, 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 (%)
Nov 30, 2018
9.382
9.589
9.341
9.458
27,601
+0.13(+1.40%)
Nov 29, 2018
9.176
9.389
9.121
9.327
67,491
+0.10(+1.12%)
Nov 28, 2018
9.079
9.286
9.042
9.224
53,236
+0.12(+1.36%)
Nov 27, 2018
9.128
9.252
8.825
9.100
47,668
-0.04(-0.45%)
Nov 26, 2018
9.134
9.159
8.625
9.141
94,397
-0.01(-0.15%)
Nov 23, 2018
8.894
9.155
8.756
9.155
10,604
+0.21(+2.39%)
Nov 21, 2018
8.942
8.942
8.942
0
+0.21(+2.44%)
Nov 20, 2018
8.880
9.032
8.673
8.728
22,575
-0.34(-3.79%)
Nov 19, 2018
9.066
9.076
8.804
9.073
14,124
-0.10(-1.13%)
Nov 16, 2018
9.238
9.252
8.983
9.176
23,098
-0.01(-0.15%)
Nov 15, 2018
9.004
9.203
8.880
9.190
29,682
+0.13(+1.44%)
Nov 14, 2018
8.990
9.224
8.728
9.059
39,276
+0.11(+1.23%)
Nov 13, 2018
9.086
9.155
8.715
8.949
46,592
-0.19(-2.03%)
Nov 12, 2018
8.969
9.231
8.921
9.134
92,616
+0.07(+0.76%)
Nov 09, 2018
9.286
9.637
8.942
9.066
46,487
-0.40(-4.22%)
Nov 08, 2018
9.265
9.616
8.956
9.465
105,544
-0.17(-1.79%)
Nov 07, 2018
9.837
10.23
9.541
9.637
53,069
-0.28(-2.85%)
Nov 06, 2018
9.596
10.02
9.506
9.919
44,472
+0.28(+2.93%)
Nov 05, 2018
9.541
9.850
9.327
9.637
72,272
+0.10(+1.08%)
Nov 02, 2018
9.382
9.733
9.320
9.534
108,228
+0.16(+1.69%)
Nov 01, 2018
9.114
9.424
8.783
9.375
271,510
+0.17(+1.87%)
Oct 31, 2018
9.073
9.258
9.017
9.203
390,091
+0.18(+1.98%)
Oct 30, 2018
9.031
9.134
8.921
9.024
147,857
-0.04(-0.46%)
Oct 29, 2018
8.990
9.286
8.942
9.066
104,514
+0.12(+1.31%)
Oct 26, 2018
9.238
9.238
8.811
8.949
142,077
-0.32(-3.49%)
Oct 25, 2018
9.293
9.486
9.272
9.272
65,378
+0.03(+0.37%)
Oct 24, 2018
9.355
9.463
9.086
9.238
405,772
-0.13(-1.40%)
Oct 23, 2018
9.369
9.396
9.258
9.369
59,111
-0.13(-1.38%)
Oct 22, 2018
9.568
9.685
9.472
9.499
124,365
-0.03(-0.36%)
Oct 19, 2018
9.651
9.671
9.534
9.534
48,521
-0.10(-1.07%)
Oct 18, 2018
9.802
9.857
9.541
9.637
120,309
-0.21(-2.17%)
Oct 17, 2018
9.995
10.12
9.692
9.850
64,937
-0.28(-2.79%)
Oct 16, 2018
10.11
10.22
9.947
10.13
92,128
+0.08(+0.75%)
Oct 15, 2018
9.947
10.27
9.768
10.06
115,842
+0.14(+1.46%)
Oct 12, 2018
9.885
10.16
9.788
9.912
171,277
+0.01(+0.07%)
Oct 11, 2018
10.11
10.14
9.747
9.905
223,156
-0.75(-7.04%)
Oct 10, 2018
11.12
11.35
10.47
10.66
638,121
-0.65(-5.72%)
Oct 09, 2018
11.28
11.34
10.71
11.30
139,766
+0.06(+0.49%)
Oct 08, 2018
10.63
11.43
10.39
11.25
691,310
+0.45(+4.14%)
Oct 05, 2018
10.81
11.01
10.48
10.80
1,669,919
+0.02(+0.19%)
Oct 04, 2018
11.41
11.43
10.67
10.78
45,608
-0.71(-6.17%)
Oct 03, 2018
11.39
11.70
11.36
11.49
581,952
+0.20(+1.77%)
Oct 02, 2018
11.38
11.63
11.22
11.29
32,499
-0.06(-0.49%)
Oct 01, 2018
11.74
11.74
11.12
11.34
31,682
-0.32(-2.77%)
Sep 28, 2018
11.59
11.80
11.47
11.67
38,788
+0.04(+0.36%)
Sep 27, 2018
11.86
12.09
11.52
11.63
96,081
-0.39(-3.21%)
Sep 26, 2018
11.93
12.84
11.77
12.01
132,515
+0.27(+2.29%)
Sep 25, 2018
11.67
11.84
10.96
11.74
106,646
-0.06(-0.52%)
Sep 24, 2018
11.80
11.83
11.19
11.81
137,870
+0.01(+0.06%)
Sep 21, 2018
11.67
12.03
11.67
11.80
77,721
+0.17(+1.42%)
Sep 20, 2018
11.61
11.77
11.17
11.63
171,546
+0.01(+0.12%)
Sep 19, 2018
10.72
11.63
10.72
11.62
61,386
+0.59(+5.37%)
Sep 18, 2018
10.94
11.12
10.84
11.03
25,053
+0.02(+0.19%)
Sep 17, 2018
11.11
11.28
10.94
11.01
20,691
-0.02(-0.19%)
Sep 14, 2018
10.61
11.13
10.54
11.03
86,001
+0.36(+3.36%)
Sep 13, 2018
10.52
10.72
10.36
10.67
100,702
+0.21(+1.97%)
Sep 12, 2018
10.38
10.63
10.38
10.46
72,282
+0.09(+0.86%)
Sep 11, 2018
10.33
10.44
10.04
10.37
106,713
+0.06(+0.60%)
Sep 10, 2018
10.08
10.37
9.992
10.31
64,171
+0.36(+3.60%)
Sep 07, 2018
10.32
10.36
9.926
9.954
196,845
-0.31(-3.02%)
Sep 06, 2018
10.25
10.59
10.04
10.26
265,525
+0.35(+3.54%)
Sep 05, 2018
9.912
10.08
9.830
9.912
271,722
+0.00(+0.00%)
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
.