ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Irsa Inversiones Y Representaciones S.A. ADR (NY: IRS )

11.55 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Oct 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 01, 2024 11.39 11.73 11.16 11.55 144,806 +0.17(+1.49%)
Sep 30, 2024 11.89 12.08 11.24 11.38 116,626 -0.55(-4.61%)
Sep 27, 2024 11.61 12.01 11.54 11.93 136,887 +0.47(+4.10%)
Sep 26, 2024 11.59 11.60 11.36 11.46 60,718 +0.13(+1.15%)
Sep 25, 2024 11.56 11.62 11.33 11.33 173,912 -0.29(-2.50%)
Sep 24, 2024 11.72 11.86 11.53 11.62 77,610 -0.07(-0.60%)
Sep 23, 2024 11.84 11.84 11.45 11.69 136,839 -0.05(-0.43%)
Sep 20, 2024 11.89 12.04 11.67 11.74 111,132 -0.29(-2.41%)
Sep 19, 2024 11.84 12.03 11.62 12.03 197,464 +0.45(+3.89%)
Sep 18, 2024 12.09 12.09 11.35 11.58 292,683 -0.31(-2.61%)
Sep 17, 2024 12.15 12.15 11.82 11.89 103,366 -0.24(-1.98%)
Sep 16, 2024 12.10 12.45 12.05 12.13 198,359 +0.08(+0.66%)
Sep 13, 2024 12.01 12.07 11.69 12.05 111,448 +0.18(+1.52%)
Sep 12, 2024 12.00 12.08 11.67 11.87 119,534 -0.01(-0.08%)
Sep 11, 2024 11.87 12.14 11.71 11.88 203,690 +0.00(+0.00%)
Sep 10, 2024 12.29 12.30 11.57 11.88 251,331 -0.27(-2.22%)
Sep 09, 2024 11.88 12.35 11.74 12.15 228,421 +0.42(+3.58%)
Sep 06, 2024 11.81 11.95 11.23 11.73 376,181 -0.10(-0.85%)
Sep 05, 2024 11.45 12.00 11.30 11.83 443,222 +0.49(+4.32%)
Sep 04, 2024 10.17 11.36 9.990 11.34 362,204 +1.23(+12.17%)
Sep 03, 2024 9.840 10.44 9.810 10.11 213,125 +0.06(+0.60%)
Aug 30, 2024 10.00 10.63 9.935 10.05 334,575 +0.01(+0.10%)
Aug 29, 2024 9.830 10.10 9.590 10.04 154,587 +0.34(+3.51%)
Aug 28, 2024 9.770 9.830 9.566 9.700 98,166 -0.09(-0.92%)
Aug 27, 2024 9.690 9.815 9.340 9.790 253,870 +0.00(+0.00%)
Aug 26, 2024 9.940 10.00 9.772 9.790 58,186 -0.10(-1.01%)
Aug 23, 2024 9.870 10.10 9.610 9.890 86,005 +0.10(+1.02%)
Aug 22, 2024 10.14 10.20 9.772 9.790 77,931 -0.38(-3.74%)
Aug 21, 2024 10.52 10.52 10.08 10.17 89,291 -0.35(-3.33%)
Aug 20, 2024 10.75 10.96 10.27 10.52 121,459 -0.22(-2.05%)
Aug 19, 2024 10.63 10.77 10.53 10.74 91,980 +0.06(+0.56%)
Aug 16, 2024 10.88 10.88 10.65 10.68 113,853 -0.16(-1.48%)
Aug 15, 2024 10.48 11.06 10.48 10.84 381,406 +0.60(+5.86%)
Aug 14, 2024 10.02 10.33 9.960 10.24 103,361 +0.17(+1.69%)
Aug 13, 2024 9.900 10.07 9.730 10.07 126,426 +0.21(+2.13%)
Aug 12, 2024 9.720 9.930 9.625 9.860 87,904 +0.14(+1.44%)
Aug 09, 2024 9.370 9.750 9.225 9.720 102,674 +0.38(+4.07%)
Aug 08, 2024 9.040 9.410 9.040 9.340 89,379 +0.33(+3.66%)
Aug 07, 2024 9.150 9.400 9.000 9.010 121,674 -0.16(-1.74%)
Aug 06, 2024 8.870 9.390 8.800 9.170 110,750 +0.26(+2.92%)
Aug 05, 2024 8.420 9.020 8.216 8.910 214,052 -0.13(-1.44%)
Aug 02, 2024 9.140 9.210 8.850 9.040 116,776 -0.40(-4.24%)
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.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.