iShares MSCI Ireland ETF (EIRL)

82.57
-0.06 (-0.08%)
NYSE· Last Trade: Aug 19th, 4:55 PM EDT
QuoteNewsPress ReleasesChartHistorical

Historical Prices For iShares MSCI Ireland ETF (EIRL)

DateOpenHighLowCloseVolumeAdjusted Close
8/18/202682.7582.7582.6482.641,18882.64
8/17/202683.0483.0783.0183.011,27683.01
8/14/202683.0583.1882.8382.992,60882.99
8/13/202683.2083.2082.7882.921,60182.92
8/12/202682.2782.4982.2782.493,23082.49
8/11/202681.9882.0081.7581.852,17681.85
8/10/202682.7582.7581.9882.065,52482.06
8/07/202682.9582.9582.4582.682,85582.68
8/06/202681.4781.5181.3981.391,20981.39
8/05/202680.9881.2680.9881.132,61381.13
8/04/202679.6680.0279.6579.953,84879.95
8/03/202679.9980.0379.5979.7111,33579.71
7/31/202679.2379.6679.0779.614,26779.61
7/30/202679.5279.9279.4279.9040,65379.90
7/29/202680.0280.0279.5179.511,98179.51
7/28/202680.3380.6280.2780.562,13180.56
7/27/202679.5779.8179.5079.676,07079.67
7/24/202678.7379.2278.7378.822,07778.82
7/23/202678.4378.5578.2778.301,17078.30
7/22/202679.6879.6879.4379.505,46579.50
7/21/202678.5879.3178.5879.263,62979.26
7/20/202678.5278.5277.6777.672,51977.67
7/17/202678.1678.7578.1678.583,07878.58
7/16/202679.1979.6579.1979.541,34979.54
7/15/202678.9679.6878.9679.611,04579.61
7/14/202678.4078.8078.4078.621,56478.62
7/13/202678.9478.9478.3478.413,82578.41
7/10/202679.1379.2279.0279.102,15279.10
7/09/202678.8479.1978.6279.174,25479.17
7/08/202679.2679.2678.3279.136,89379.13
7/07/202679.9279.9379.3479.474,44179.47
7/06/202679.7779.9779.2479.878,75579.87
7/02/202679.6779.6779.0679.5119,37679.51
7/01/202677.5979.4877.5978.4954,82678.49
6/30/202678.6178.6178.3078.351,46678.35
6/29/202678.6078.6078.2578.565,69278.56
6/26/202678.5378.5378.5378.5351478.53
6/25/202678.5478.5478.2178.211,49778.21
6/24/202676.9377.7576.9377.511,10377.51
6/23/202677.2677.2675.6576.90268,57376.90
6/22/202678.5778.5777.6477.833,99577.83
6/18/202677.3777.4777.3177.313,79477.31
6/17/202677.7078.0976.9977.173,48077.17
6/16/202677.6277.7577.5577.633,79177.63
6/15/202677.6177.8677.0777.073,24277.07
6/12/202678.5278.5877.8678.582,51877.44
6/11/202677.1178.1977.1178.191,25177.05
6/10/202676.8876.9376.1676.527,39875.41
6/09/202677.3377.3376.2176.573,89975.45
6/08/202676.2276.2975.9275.9330,12474.82
6/05/202677.2977.2976.2476.297,52875.18
6/04/202677.1977.4177.1577.2532,07276.13
6/03/202676.5076.5076.3176.312,82775.20
6/02/202676.8177.0776.8176.933,05875.81
6/01/202675.6279.0075.6276.78269,40775.66
5/29/202676.5276.8276.0376.0316,77374.92
5/28/202675.7276.4775.7276.212,32675.10
5/27/202676.2476.3275.7375.834,54074.73
5/26/202676.1676.2775.3875.465,50674.36
5/22/202674.6175.1574.6174.933,17573.84
5/21/202674.1274.6074.0174.604,35673.52
5/20/202672.4074.1872.4074.183,98773.10
5/19/202673.3773.3772.6772.681,71471.62