Ireland Ishares MSCI ETF (NY: EIRL )

65.98 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, Aug 5, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Aug 05, 2024	65.93	66.47	65.25	65.98	22,456	-1.24(-1.84%)
Aug 02, 2024	67.61	67.61	67.15	67.22	2,762	-0.98(-1.44%)
Aug 01, 2024	69.12	69.12	67.80	68.20	17,842	-1.31(-1.89%)
Jul 31, 2024	69.64	69.79	69.51	69.51	5,075	+0.33(+0.47%)
Jul 30, 2024	68.96	69.38	68.96	69.19	3,171	+0.84(+1.22%)
Jul 29, 2024	68.35	68.35	68.35	68.35	479	-0.16(-0.23%)
Jul 26, 2024	68.18	68.51	68.18	68.51	2,050	+1.71(+2.56%)
Jul 25, 2024	65.96	67.57	65.96	66.80	1,592	-0.78(-1.16%)
Jul 24, 2024	68.07	68.17	67.58	67.58	3,206	-0.63(-0.93%)
Jul 23, 2024	68.50	68.50	68.21	68.21	2,147	-0.88(-1.27%)
Jul 22, 2024	68.33	69.09	68.33	69.09	1,533	+0.47(+0.68%)
Jul 19, 2024	68.50	68.62	68.50	68.62	2,356	-0.30(-0.44%)
Jul 18, 2024	69.54	69.61	68.65	68.93	3,925	-0.15(-0.22%)
Jul 17, 2024	70.13	70.13	69.04	69.08	4,098	-1.26(-1.80%)
Jul 16, 2024	69.06	70.37	69.06	70.34	6,968	+1.26(+1.83%)
Jul 15, 2024	69.34	69.34	69.06	69.08	1,323	+0.00(+0.01%)
Jul 12, 2024	69.24	69.33	68.89	69.07	7,642	+0.34(+0.49%)
Jul 11, 2024	68.70	68.87	68.70	68.74	1,694	+1.04(+1.54%)
Jul 10, 2024	67.21	67.70	67.16	67.70	4,955	+0.92(+1.38%)
Jul 09, 2024	66.72	66.83	66.52	66.78	4,195	-0.02(-0.03%)
Jul 08, 2024	66.89	67.04	66.64	66.79	5,295	+0.24(+0.37%)
Jul 05, 2024	66.10	66.77	66.04	66.55	4,442	+0.61(+0.92%)
Jul 03, 2024	65.70	65.96	65.65	65.94	5,302	+1.04(+1.60%)
Jul 02, 2024	64.46	64.94	64.46	64.90	14,692	+0.28(+0.43%)
Jul 01, 2024	65.21	65.21	64.51	64.63	1,740	+0.22(+0.34%)
Jun 28, 2024	64.58	64.90	64.30	64.41	2,392	-0.42(-0.64%)
Jun 27, 2024	64.84	65.01	64.68	64.83	5,626	-0.06(-0.09%)
Jun 26, 2024	65.16	65.16	64.80	64.89	2,034	-0.62(-0.95%)
Jun 25, 2024	65.30	65.51	65.24	65.51	1,420	+0.13(+0.20%)
Jun 24, 2024	65.45	65.57	65.38	65.38	2,928	+0.04(+0.07%)
Jun 21, 2024	65.39	65.39	65.21	65.34	39,126	-0.55(-0.84%)
Jun 20, 2024	65.91	66.15	65.89	65.89	1,744	-0.03(-0.05%)
Jun 18, 2024	65.78	66.18	65.73	65.92	4,086	-0.07(-0.10%)
Jun 17, 2024	64.80	65.99	64.65	65.99	20,333	+1.16(+1.78%)
Jun 14, 2024	65.37	65.37	64.37	64.83	54,021	-1.74(-2.61%)
Jun 13, 2024	67.17	67.17	66.17	66.57	7,761	-0.96(-1.43%)
Jun 12, 2024	67.67	68.00	67.41	67.53	7,150	+0.51(+0.77%)
Jun 11, 2024	66.76	67.17	66.26	67.02	20,354	-0.69(-1.02%)
Jun 10, 2024	67.10	67.95	66.83	67.71	36,642	-0.08(-0.12%)
Jun 07, 2024	68.09	68.09	67.68	67.79	2,778	-1.06(-1.54%)
Jun 06, 2024	69.27	69.27	68.81	68.85	8,400	-0.61(-0.87%)
Jun 05, 2024	69.41	69.45	69.38	69.45	1,262	+0.39(+0.56%)
Jun 04, 2024	69.26	69.26	68.92	69.07	3,271	-0.46(-0.66%)

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.

RESOURCES

CLARION ENERGY MEDIA

POWER & ENERGY EVENT SERIES

Ireland Ishares MSCI ETF (NY: EIRL )

Historical Prices