Skip to main content

Ireland Ishares MSCI ETF (NY: EIRL )

67.53 +0.51 (+0.77%)
Official Closing Price Updated: 8:00 PM EDT, Jun 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2012 17.12 17.18 17.07 17.07 5,753 -0.20(-1.13%)
Jul 30, 2012 17.19 17.49 17.19 17.27 20,527 -0.09(-0.54%)
Jul 27, 2012 17.22 17.36 17.16 17.36 6,042 +0.52(+3.10%)
Jul 26, 2012 16.93 16.95 16.84 16.84 11,836 +0.32(+1.95%)
Jul 25, 2012 16.42 16.52 16.37 16.52 4,193 +0.24(+1.46%)
Jul 24, 2012 16.39 16.59 16.21 16.28 93,293 -0.47(-2.80%)
Jul 23, 2012 16.60 16.77 16.57 16.75 9,041 -0.32(-1.90%)
Jul 20, 2012 17.21 17.21 17.01 17.07 12,025 -0.45(-2.57%)
Jul 19, 2012 17.28 17.52 17.28 17.52 659 +0.30(+1.76%)
Jul 18, 2012 17.42 17.59 17.20 17.22 10,725 -0.11(-0.63%)
Jul 17, 2012 17.26 17.39 17.26 17.33 1,409 +0.07(+0.39%)
Jul 16, 2012 17.26 17.26 17.26 17.26 117 +0.10(+0.60%)
Jul 13, 2012 17.16 17.16 17.16 17.16 234 +0.22(+1.31%)
Jul 12, 2012 16.68 16.95 16.68 16.94 1,869 -0.21(-1.24%)
Jul 11, 2012 17.15 17.15 17.15 17.15 499 -0.20(-1.18%)
Jul 10, 2012 17.26 17.43 17.20 17.36 2,530 +0.23(+1.34%)
Jul 06, 2012 17.28 17.13 17.13 17.13 18,552 -0.41(-2.33%)
Jul 05, 2012 17.71 17.77 17.47 17.53 16,948 -0.10(-0.58%)
Jul 03, 2012 17.53 17.64 17.53 17.64 589 -0.20(-1.15%)
Jul 02, 2012 17.73 17.84 17.47 17.84 26,282 +0.26(+1.50%)
Jun 29, 2012 17.35 17.58 17.35 17.58 587 +0.80(+4.77%)
Jun 28, 2012 16.07 16.78 16.06 16.78 2,240 -0.14(-0.81%)
Jun 27, 2012 16.91 16.91 16.91 16.91 293 +0.32(+1.90%)
Jun 26, 2012 16.59 16.64 16.19 16.60 5,962 +0.13(+0.78%)
Jun 25, 2012 16.45 16.49 16.39 16.47 6,458 -0.25(-1.48%)
Jun 22, 2012 16.77 16.85 16.54 16.72 9,262 +0.06(+0.36%)
Jun 21, 2012 17.31 17.31 16.65 16.66 13,621 -0.76(-4.35%)
Jun 20, 2012 17.49 17.53 17.17 17.42 13,907 -0.00(-0.00%)
Jun 19, 2012 17.43 17.53 17.29 17.42 25,518 -0.02(-0.10%)
Jun 18, 2012 17.41 17.45 17.07 17.43 22,780 +0.20(+1.19%)
Jun 15, 2012 17.19 17.30 17.15 17.23 15,468 +0.08(+0.45%)
Jun 14, 2012 17.05 17.15 16.96 17.15 1,234 +0.23(+1.36%)
Jun 13, 2012 16.93 16.93 16.92 16.92 587 -0.20(-1.14%)
Jun 12, 2012 16.75 17.12 16.75 17.12 1,453 +0.16(+0.93%)
Jun 11, 2012 17.12 17.12 16.95 16.96 5,508 -0.08(-0.48%)
Jun 08, 2012 16.91 17.04 16.90 17.04 8,852 -0.19(-1.09%)
Jun 07, 2012 17.09 17.44 17.09 17.23 6,324 +0.26(+1.56%)
Jun 06, 2012 16.90 16.96 16.90 16.96 1,526 +0.32(+1.89%)
Jun 05, 2012 16.66 16.66 16.65 16.65 1,113 -0.14(-0.81%)
Jun 04, 2012 16.90 16.90 16.73 16.79 5,240 +0.17(+1.03%)
Jun 01, 2012 16.91 16.91 16.62 16.62 1,694 -0.60(-3.51%)
May 31, 2012 17.22 17.22 17.22 17.22 157 -0.04(-0.21%)
May 30, 2012 17.15 17.36 16.95 17.26 4,221 -0.41(-2.30%)
May 29, 2012 17.96 17.96 17.51 17.66 3,045 +0.25(+1.42%)
May 25, 2012 17.42 17.42 17.42 17.42 293 +0.05(+0.29%)
May 24, 2012 17.48 17.48 17.36 17.36 2,348 -0.18(-1.02%)
May 23, 2012 17.38 17.54 17.38 17.54 4,486 -0.20(-1.15%)
May 22, 2012 17.81 17.81 17.75 17.75 2,231 +0.29(+1.66%)
May 21, 2012 17.21 17.46 17.21 17.46 4,641 +0.22(+1.29%)
May 18, 2012 17.25 17.52 17.00 17.24 8,587 -0.14(-0.83%)
May 17, 2012 17.34 17.43 17.33 17.38 4,082 -0.12(-0.68%)
May 16, 2012 17.43 17.77 17.43 17.50 14,340 -0.16(-0.92%)
May 15, 2012 17.73 18.16 17.63 17.66 6,824 -0.05(-0.29%)
May 14, 2012 18.04 18.07 17.71 17.71 5,528 -0.60(-3.26%)
May 11, 2012 18.41 18.55 18.31 18.31 10,040 +0.14(+0.75%)
May 10, 2012 18.17 18.17 18.16 18.17 4,109 -0.27(-1.48%)
May 09, 2012 18.39 18.47 18.39 18.45 3,992 -0.14(-0.73%)
May 08, 2012 18.51 18.85 18.20 18.58 21,196 -0.02(-0.10%)
May 07, 2012 18.51 18.60 18.50 18.60 5,172 -0.15(-0.81%)
May 04, 2012 19.08 19.16 18.60 18.75 7,168 -0.37(-1.92%)
May 03, 2012 19.21 19.25 19.12 19.12 4,587 -0.13(-0.66%)
May 02, 2012 19.58 19.62 19.09 19.25 2,457 +0.14(+0.71%)
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.