Skip to main content

Ireland Ishares MSCI ETF (NY: EIRL )

70.24 +0.33 (+0.47%)
Official Closing Price Updated: 8:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2013 24.77 24.74 24.60 24.66 10,719 -0.08(-0.31%)
Apr 29, 2013 24.52 24.75 24.43 24.74 13,524 +0.50(+2.06%)
Apr 26, 2013 24.19 24.46 24.23 24.24 6,046 -0.20(-0.81%)
Apr 25, 2013 24.86 24.86 24.29 24.44 17,916 -0.26(-1.05%)
Apr 24, 2013 24.76 24.76 24.43 24.70 9,899 +0.04(+0.17%)
Apr 23, 2013 24.24 24.69 24.17 24.65 12,496 +0.43(+1.79%)
Apr 22, 2013 24.05 24.24 24.03 24.22 11,254 +0.08(+0.35%)
Apr 19, 2013 23.89 24.17 23.89 24.14 2,717 +0.17(+0.72%)
Apr 18, 2013 24.05 24.11 23.90 23.96 4,988 +0.16(+0.69%)
Apr 17, 2013 24.34 24.34 23.78 23.80 29,905 -0.70(-2.85%)
Apr 16, 2013 24.37 24.59 24.27 24.50 83,768 +0.53(+2.23%)
Apr 15, 2013 24.41 24.41 23.96 23.96 17,705 -0.66(-2.69%)
Apr 12, 2013 24.62 24.71 24.44 24.63 17,893 +0.02(+0.07%)
Apr 11, 2013 24.65 24.75 24.57 24.61 26,141 +0.21(+0.88%)
Apr 10, 2013 24.22 24.40 24.21 24.40 4,640 +0.19(+0.78%)
Apr 09, 2013 24.26 24.26 23.98 24.21 8,597 +0.18(+0.75%)
Apr 08, 2013 23.84 24.02 23.60 24.02 10,191 +0.19(+0.80%)
Apr 05, 2013 23.70 23.90 23.44 23.84 44,213 -0.30(-1.25%)
Apr 04, 2013 24.16 24.36 24.05 24.14 98,040 +0.02(+0.07%)
Apr 03, 2013 24.74 24.74 24.12 24.12 63,210 -0.34(-1.41%)
Apr 02, 2013 24.48 24.65 24.34 24.46 23,429 +0.04(+0.18%)
Apr 01, 2013 24.53 24.64 24.37 24.42 39,242 -0.09(-0.36%)
Mar 28, 2013 24.02 24.52 24.02 24.51 29,868 +0.58(+2.43%)
Mar 27, 2013 24.15 24.15 23.85 23.93 47,285 -0.40(-1.63%)
Mar 26, 2013 24.36 24.40 24.21 24.33 9,126 +0.07(+0.28%)
Mar 25, 2013 24.73 24.77 24.18 24.26 48,058 -0.29(-1.19%)
Mar 22, 2013 24.43 24.55 24.29 24.55 15,437 +0.32(+1.31%)
Mar 21, 2013 24.40 24.40 24.21 24.23 16,205 -0.21(-0.85%)
Mar 20, 2013 24.57 24.75 24.29 24.44 15,130 +0.22(+0.93%)
Mar 19, 2013 24.34 24.41 24.19 24.21 5,702 +0.00(+0.00%)
Mar 18, 2013 24.06 24.34 23.74 24.21 19,520 +0.14(+0.57%)
Mar 15, 2013 24.49 24.57 24.08 24.08 21,818 -0.18(-0.75%)
Mar 14, 2013 24.08 24.37 24.07 24.26 16,810 +0.18(+0.75%)
Mar 13, 2013 23.97 24.08 23.90 24.08 3,564 +0.09(+0.36%)
Mar 12, 2013 24.15 24.24 23.96 23.99 13,176 -0.02(-0.07%)
Mar 11, 2013 24.04 24.04 23.92 24.01 19,405 +0.13(+0.54%)
Mar 08, 2013 24.09 24.09 23.65 23.88 48,074 -0.15(-0.61%)
Mar 07, 2013 24.09 24.09 24.01 24.02 5,004 +0.37(+1.57%)
Mar 06, 2013 24.04 24.04 23.63 23.65 23,080 -0.35(-1.47%)
Mar 05, 2013 23.62 24.05 23.62 24.01 9,295 +0.41(+1.72%)
Mar 04, 2013 23.33 23.62 23.33 23.60 16,328 +0.41(+1.78%)
Mar 01, 2013 23.06 23.25 22.88 23.19 31,424 -0.09(-0.37%)
Feb 28, 2013 23.38 23.38 22.95 23.27 19,181 -0.03(-0.11%)
Feb 27, 2013 23.14 23.30 23.05 23.30 22,043 +0.20(+0.86%)
Feb 26, 2013 22.71 23.15 22.71 23.10 29,022 -0.04(-0.19%)
Feb 22, 2013 22.86 23.20 22.86 23.15 12,115 +0.53(+2.36%)
Feb 21, 2013 22.84 22.84 22.58 22.61 14,009 -0.47(-2.04%)
Feb 20, 2013 23.58 23.58 23.06 23.08 18,692 -0.39(-1.67%)
Feb 19, 2013 23.36 23.47 23.36 23.47 18,873 +0.25(+1.08%)
Feb 15, 2013 23.37 23.37 23.07 23.22 12,484 -0.06(-0.26%)
Feb 14, 2013 23.26 23.34 22.98 23.28 48,618 -0.15(-0.63%)
Feb 13, 2013 23.34 23.58 23.34 23.43 12,473 +0.28(+1.23%)
Feb 12, 2013 22.93 23.23 22.93 23.15 24,250 +0.32(+1.40%)
Feb 11, 2013 22.84 22.90 22.68 22.83 8,093 +0.05(+0.23%)
Feb 08, 2013 22.59 22.97 22.59 22.77 15,233 +0.13(+0.57%)
Feb 07, 2013 22.56 22.70 22.55 22.65 10,825 -0.00(-0.00%)
Feb 06, 2013 22.90 22.90 22.59 22.65 32,920 +0.05(+0.23%)
Feb 04, 2013 22.85 23.13 22.51 22.59 56,645 -0.63(-2.71%)
Feb 01, 2013 23.07 23.31 23.05 23.22 24,244 +0.38(+1.66%)
Jan 31, 2013 22.97 22.97 22.82 22.84 24,067 -0.01(-0.04%)
Jan 30, 2013 22.86 22.95 22.85 22.85 13,515 -0.01(-0.04%)
Jan 29, 2013 22.93 22.93 22.67 22.86 19,829 +0.09(+0.42%)
Jan 28, 2013 22.88 22.88 22.59 22.77 22,876 -0.01(-0.04%)
Jan 25, 2013 22.49 22.83 22.49 22.77 4,900 +0.46(+2.05%)
Jan 24, 2013 22.26 22.42 22.25 22.32 21,768 +0.19(+0.86%)
Jan 23, 2013 22.19 22.19 22.01 22.13 31,149 -0.07(-0.31%)
Jan 22, 2013 22.25 22.25 22.07 22.20 46,762 +0.13(+0.59%)
Jan 18, 2013 22.18 22.18 21.98 22.07 8,565 -0.00(-0.00%)
Jan 17, 2013 22.00 22.07 21.86 22.07 5,662 +0.27(+1.23%)
Jan 16, 2013 21.84 21.84 21.75 21.80 5,159 -0.01(-0.04%)
Jan 15, 2013 21.91 21.91 21.66 21.81 7,380 -0.25(-1.13%)
Jan 14, 2013 22.15 22.15 21.98 22.06 4,824 +0.07(+0.31%)
Jan 11, 2013 22.16 22.16 21.95 21.99 6,556 -0.11(-0.51%)
Jan 10, 2013 21.97 22.11 21.96 22.10 7,092 +0.37(+1.71%)
Jan 09, 2013 21.81 21.81 21.53 21.73 23,118 +0.09(+0.44%)
Jan 08, 2013 21.91 21.94 21.51 21.64 25,204 -0.25(-1.14%)
Jan 07, 2013 21.82 21.94 21.72 21.89 22,565 +0.21(+0.95%)
Jan 04, 2013 21.80 21.80 21.59 21.68 7,015 +0.02(+0.08%)
Jan 03, 2013 21.81 21.84 21.63 21.66 26,436 -0.28(-1.29%)
Jan 02, 2013 21.90 21.95 21.70 21.95 67,358 +0.32(+1.47%)
Dec 31, 2012 21.16 21.81 21.16 21.63 56,940 +0.38(+1.79%)
Dec 28, 2012 21.48 21.48 21.16 21.25 24,236 -0.04(-0.19%)
Dec 27, 2012 21.56 21.57 21.09 21.29 31,723 +0.02(+0.07%)
Dec 26, 2012 21.25 21.34 21.19 21.27 9,448 +0.15(+0.69%)
Dec 24, 2012 21.13 21.13 21.13 21.13 116 -0.19(-0.89%)
Dec 21, 2012 21.42 21.42 21.32 21.32 1,009 -0.24(-1.12%)
Dec 20, 2012 21.34 21.89 21.34 21.56 13,427 +0.38(+1.78%)
Dec 19, 2012 21.17 21.21 21.01 21.18 9,123 +0.30(+1.45%)
Dec 18, 2012 20.76 20.88 20.71 20.88 5,574 +0.09(+0.41%)
Dec 17, 2012 20.62 20.86 20.62 20.79 30,378 -0.04(-0.21%)
Dec 14, 2012 20.70 20.95 20.64 20.84 31,021 +0.15(+0.71%)
Dec 13, 2012 20.77 20.89 20.60 20.69 143,778 -0.03(-0.17%)
Dec 12, 2012 20.74 21.10 20.52 20.72 23,927 +0.05(+0.25%)
Dec 11, 2012 20.67 20.83 20.55 20.67 26,304 +0.16(+0.76%)
Dec 10, 2012 20.54 20.54 20.34 20.52 30,317 -0.03(-0.13%)
Dec 07, 2012 20.72 20.72 20.34 20.54 135,124 -0.12(-0.58%)
Dec 06, 2012 20.42 21.27 20.38 20.66 708,804 +0.13(+0.63%)
Dec 05, 2012 20.35 20.53 20.32 20.53 10,323 +0.15(+0.72%)
Dec 04, 2012 20.07 20.39 19.98 20.39 10,518 +0.04(+0.21%)
Nov 30, 2012 20.97 20.97 20.29 20.34 9,749 +0.00(+0.00%)
Nov 29, 2012 20.27 20.34 20.14 20.34 11,947 +0.30(+1.51%)
Nov 28, 2012 19.84 20.07 19.83 20.04 6,829 +0.14(+0.69%)
Nov 27, 2012 19.82 20.11 19.82 19.90 1,061 +0.16(+0.83%)
Nov 26, 2012 19.64 19.91 19.63 19.74 39,196 +0.31(+1.60%)
Nov 21, 2012 19.61 19.43 19.43 19.43 2,436 +0.08(+0.40%)
Nov 20, 2012 19.09 19.39 19.09 19.35 1,234 -0.24(-1.23%)
Nov 19, 2012 19.01 19.59 19.01 19.59 1,673 +0.87(+4.65%)
Nov 16, 2012 18.96 18.96 18.60 18.72 6,982 -0.25(-1.32%)
Nov 15, 2012 18.71 19.09 18.71 18.97 15,929 -0.10(-0.54%)
Nov 14, 2012 19.56 19.56 18.90 19.08 10,827 -0.10(-0.54%)
Nov 13, 2012 19.09 19.28 19.09 19.18 1,868 -0.11(-0.58%)
Nov 12, 2012 19.91 20.21 19.02 19.29 15,058 +0.26(+1.36%)
Nov 09, 2012 19.03 19.03 19.03 19.03 17,400 -0.69(-3.50%)
Nov 07, 2012 19.75 19.72 19.72 19.72 58,930 -0.24(-1.21%)
Nov 06, 2012 19.87 19.99 19.78 19.96 25,038 +0.14(+0.70%)
Nov 05, 2012 19.59 19.95 19.59 19.83 69,936 +0.27(+1.37%)
Nov 02, 2012 19.68 19.68 19.55 19.56 2,129 +0.15(+0.76%)
Nov 01, 2012 19.64 19.89 19.40 19.41 7,645 +0.09(+0.49%)
Oct 31, 2012 19.57 19.57 19.32 19.32 2,121 -0.15(-0.75%)
Oct 26, 2012 19.41 19.46 19.46 19.46 1,740 +0.02(+0.09%)
Oct 25, 2012 19.55 19.55 19.45 19.45 1,171 +0.03(+0.13%)
Oct 24, 2012 19.23 19.42 19.22 19.42 145,687 +0.15(+0.76%)
Oct 23, 2012 19.65 19.65 19.22 19.28 6,651 -0.23(-1.16%)
Oct 19, 2012 19.53 19.53 19.50 19.50 464 -0.27(-1.39%)
Oct 18, 2012 19.78 19.78 19.78 19.78 232 -0.03(-0.13%)
Oct 17, 2012 19.90 19.99 19.74 19.80 7,424 -0.03(-0.13%)
Oct 16, 2012 20.09 20.09 19.83 19.83 1,161 +0.47(+2.40%)
Oct 15, 2012 19.36 19.36 19.36 19.36 232 -0.06(-0.31%)
Oct 12, 2012 19.50 19.50 19.42 19.42 8,816 +0.03(+0.13%)
Oct 11, 2012 19.52 19.52 19.40 19.40 7,156 +0.14(+0.72%)
Oct 10, 2012 19.47 19.53 19.26 19.26 3,197 -0.23(-1.16%)
Oct 09, 2012 19.64 19.64 19.48 19.48 3,248 -0.59(-2.96%)
Oct 08, 2012 19.74 20.08 19.71 20.08 3,191 +0.03(+0.13%)
Oct 05, 2012 20.04 20.17 20.02 20.05 14,317 +0.28(+1.39%)
Oct 04, 2012 19.78 19.78 19.78 19.78 273 +0.22(+1.10%)
Oct 03, 2012 19.76 19.76 19.53 19.56 2,176 -0.16(-0.80%)
Oct 02, 2012 19.40 19.72 19.40 19.72 432 +0.24(+1.21%)
Oct 01, 2012 20.03 20.03 19.48 19.48 406 +0.08(+0.40%)
Sep 27, 2012 19.44 19.40 19.40 19.40 696 -0.03(-0.14%)
Sep 26, 2012 19.65 19.65 19.43 19.43 1,276 -0.43(-2.16%)
Sep 25, 2012 20.10 20.10 19.62 19.86 4,713 -0.04(-0.22%)
Sep 24, 2012 19.83 19.96 19.56 19.90 4,309 +0.09(+0.43%)
Sep 20, 2012 19.89 19.82 19.82 19.82 1,160 +0.00(+0.00%)
Sep 19, 2012 19.59 20.00 19.55 19.82 14,927 +0.23(+1.19%)
Sep 18, 2012 19.62 19.68 19.59 19.59 3,126 -0.20(-1.00%)
Sep 17, 2012 19.62 19.91 19.62 19.78 14,254 -0.17(-0.86%)
Sep 14, 2012 19.65 19.97 19.65 19.96 2,778 +0.82(+4.28%)
Sep 13, 2012 19.13 19.14 19.13 19.14 1,661 -0.11(-0.58%)
Sep 12, 2012 19.45 19.45 19.06 19.25 7,259 +0.04(+0.22%)
Sep 11, 2012 19.18 19.24 19.18 19.21 1,276 +0.17(+0.91%)
Sep 10, 2012 19.03 19.25 19.03 19.03 3,571 -0.22(-1.12%)
Sep 07, 2012 18.84 19.30 18.84 19.25 22,770 +0.38(+2.01%)
Sep 06, 2012 18.44 18.93 18.44 18.87 8,548 +0.57(+3.11%)
Sep 05, 2012 18.40 18.44 18.10 18.30 8,975 +0.18(+1.00%)
Sep 04, 2012 17.97 18.46 17.97 18.12 59,108 +0.02(+0.10%)
Aug 31, 2012 18.10 18.10 18.10 18.10 1,624 +0.12(+0.67%)
Aug 30, 2012 17.97 18.03 17.97 17.98 2,354 -0.12(-0.67%)
Aug 29, 2012 18.10 18.10 18.10 18.10 290 +0.12(+0.67%)
Aug 27, 2012 17.95 17.98 17.95 17.98 1,617 +0.00(+0.00%)
Aug 24, 2012 17.98 17.98 17.98 17.98 580 -0.23(-1.27%)
Aug 23, 2012 18.28 18.32 18.19 18.21 3,364 +0.10(+0.56%)
Aug 22, 2012 18.10 18.68 17.88 18.11 25,005 -0.10(-0.57%)
Aug 21, 2012 18.10 18.21 18.10 18.21 2,630 +0.52(+2.92%)
Aug 20, 2012 17.96 17.96 17.54 17.70 1,102 -0.28(-1.53%)
Aug 17, 2012 17.71 18.10 17.71 17.97 5,716 +0.27(+1.51%)
Aug 16, 2012 17.74 17.82 17.71 17.71 2,552 -0.02(-0.10%)
Aug 15, 2012 17.75 17.75 17.59 17.72 5,773 +0.06(+0.34%)
Aug 14, 2012 17.64 17.66 17.64 17.66 1,276 -0.30(-1.68%)
Aug 13, 2012 17.96 17.96 17.96 17.96 4,570 +0.04(+0.24%)
Aug 10, 2012 18.10 18.10 17.71 17.92 2,772 +0.08(+0.43%)
Aug 09, 2012 17.84 17.84 17.84 17.84 1,658 -0.22(-1.19%)
Aug 08, 2012 17.88 18.07 17.88 18.06 6,082 +0.15(+0.82%)
Aug 07, 2012 17.67 17.91 17.66 17.91 3,880 +0.13(+0.72%)
Aug 06, 2012 17.60 17.88 17.60 17.79 2,018 +0.05(+0.26%)
Aug 03, 2012 17.73 17.88 17.73 17.74 2,517 +0.52(+2.99%)
Aug 02, 2012 17.24 17.25 17.04 17.22 2,779 +0.03(+0.20%)
Aug 01, 2012 17.34 17.34 17.12 17.19 7,485 -0.09(-0.55%)
Jul 31, 2012 17.33 17.39 17.28 17.28 5,684 -0.20(-1.13%)
Jul 30, 2012 17.40 17.71 17.40 17.48 20,279 -0.09(-0.54%)
Jul 27, 2012 17.43 17.58 17.37 17.58 5,969 +0.53(+3.10%)
Jul 26, 2012 17.14 17.15 17.05 17.05 11,693 +0.33(+1.95%)
Jul 25, 2012 16.62 16.72 16.57 16.72 4,142 +0.24(+1.46%)
Jul 24, 2012 16.59 16.79 16.41 16.48 92,166 -0.47(-2.80%)
Jul 23, 2012 16.80 16.97 16.78 16.96 8,932 -0.33(-1.90%)
Jul 20, 2012 17.42 17.42 17.21 17.28 11,880 -0.46(-2.57%)
Jul 19, 2012 17.49 17.74 17.49 17.74 651 +0.31(+1.76%)
Jul 18, 2012 17.64 17.80 17.41 17.43 10,595 -0.11(-0.63%)
Jul 17, 2012 17.47 17.60 17.47 17.54 1,392 +0.07(+0.39%)
Jul 16, 2012 17.47 17.47 17.47 17.47 116 +0.10(+0.60%)
Jul 13, 2012 17.37 17.37 17.37 17.37 232 +0.22(+1.31%)
Jul 12, 2012 16.89 17.15 16.89 17.15 1,846 -0.22(-1.24%)
Jul 11, 2012 17.36 17.36 17.36 17.36 493 -0.21(-1.18%)
Jul 10, 2012 17.47 17.65 17.41 17.57 2,499 +0.23(+1.34%)
Jul 06, 2012 17.49 17.34 17.34 17.34 18,328 -0.41(-2.33%)
Jul 05, 2012 17.93 17.99 17.68 17.75 16,744 -0.10(-0.58%)
Jul 03, 2012 17.74 17.85 17.74 17.85 582 -0.21(-1.15%)
Jul 02, 2012 17.95 18.06 17.68 18.06 25,965 +0.27(+1.50%)
Jun 29, 2012 17.56 17.79 17.56 17.79 580 +0.81(+4.77%)
Jun 28, 2012 16.27 16.98 16.26 16.98 2,213 -0.14(-0.81%)
Jun 27, 2012 17.12 17.12 17.12 17.12 290 +0.32(+1.90%)
Jun 26, 2012 16.79 16.84 16.39 16.80 5,890 +0.13(+0.78%)
Jun 25, 2012 16.65 16.69 16.59 16.67 6,380 -0.25(-1.48%)
Jun 22, 2012 16.97 17.06 16.74 16.92 9,150 +0.06(+0.36%)
Jun 21, 2012 17.53 17.53 16.85 16.86 13,456 -0.77(-4.35%)
Jun 20, 2012 17.71 17.74 17.38 17.63 13,739 -0.00(-0.00%)
Jun 19, 2012 17.65 17.75 17.50 17.63 25,210 -0.02(-0.10%)
Jun 18, 2012 17.62 17.66 17.28 17.65 22,504 +0.21(+1.19%)
Jun 15, 2012 17.40 17.52 17.36 17.44 15,281 +0.08(+0.45%)
Jun 14, 2012 17.26 17.36 17.16 17.36 1,219 +0.23(+1.36%)
Jun 13, 2012 17.14 17.14 17.13 17.13 580 -0.20(-1.14%)
Jun 12, 2012 16.96 17.33 16.96 17.33 1,436 +0.16(+0.93%)
Jun 11, 2012 17.33 17.33 17.15 17.17 5,441 -0.08(-0.48%)
Jun 08, 2012 17.12 17.25 17.10 17.25 8,745 -0.19(-1.09%)
Jun 07, 2012 17.30 17.65 17.30 17.44 6,248 +0.27(+1.56%)
Jun 06, 2012 17.11 17.17 17.11 17.17 1,508 +0.32(+1.89%)
Jun 05, 2012 16.86 16.87 16.85 16.85 1,099 -0.14(-0.81%)
Jun 04, 2012 17.11 17.11 16.93 16.99 5,177 +0.17(+1.03%)
Jun 01, 2012 17.12 17.12 16.82 16.82 1,673 -0.61(-3.51%)
May 31, 2012 17.43 17.43 17.43 17.43 155 -0.04(-0.21%)
May 30, 2012 17.36 17.58 17.15 17.47 4,170 -0.41(-2.30%)
May 29, 2012 18.18 18.18 17.73 17.88 3,009 +0.25(+1.42%)
May 25, 2012 17.63 17.63 17.63 17.63 290 +0.05(+0.29%)
May 24, 2012 17.70 17.70 17.58 17.58 2,320 -0.18(-1.02%)
May 23, 2012 17.59 17.76 17.59 17.76 4,432 -0.21(-1.15%)
May 22, 2012 18.03 18.03 17.96 17.96 2,204 +0.29(+1.66%)
May 21, 2012 17.42 17.67 17.42 17.67 4,585 +0.22(+1.28%)
May 18, 2012 17.46 17.73 17.21 17.45 8,483 -0.15(-0.83%)
May 17, 2012 17.55 17.65 17.54 17.59 4,033 -0.12(-0.68%)
May 16, 2012 17.65 17.99 17.65 17.71 14,167 -0.16(-0.92%)
May 15, 2012 17.95 18.38 17.84 17.88 6,742 -0.05(-0.29%)
May 14, 2012 18.26 18.29 17.93 17.93 5,461 -0.60(-3.26%)
May 11, 2012 18.64 18.78 18.53 18.53 9,919 +0.14(+0.75%)
May 10, 2012 18.39 18.40 18.38 18.40 4,060 -0.28(-1.48%)
May 09, 2012 18.61 18.70 18.61 18.67 3,944 -0.14(-0.73%)
May 08, 2012 18.74 19.08 18.42 18.81 20,939 -0.02(-0.10%)
May 07, 2012 18.73 18.83 18.72 18.83 5,110 -0.15(-0.81%)
May 04, 2012 19.31 19.40 18.83 18.98 7,082 -0.37(-1.92%)
May 03, 2012 19.45 19.48 19.35 19.35 4,532 -0.13(-0.66%)
May 02, 2012 19.82 19.86 19.33 19.48 2,427 +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.