Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ireland Ishares MSCI ETF (NY: EIRL )

68.62 -1.07 (-1.54%)
Official Closing Price Updated: 8:00 PM EDT, Jun 7, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2010 17.76 17.76 17.52 17.54 5,220 -0.03(-0.20%)
Dec 30, 2010 17.57 17.57 17.57 17.57 580 -0.02(-0.14%)
Dec 29, 2010 17.24 17.60 17.24 17.60 3,010 +0.54(+3.17%)
Dec 28, 2010 17.35 17.35 17.01 17.06 2,624 -0.13(-0.74%)
Dec 27, 2010 17.10 17.19 16.98 17.19 17,020 -0.05(-0.30%)
Dec 23, 2010 17.21 17.26 17.20 17.24 15,764 -0.13(-0.74%)
Dec 22, 2010 17.27 17.37 17.24 17.37 7,158 -0.16(-0.93%)
Dec 21, 2010 17.40 17.53 17.39 17.53 1,508 -0.03(-0.15%)
Dec 20, 2010 17.56 17.56 17.56 17.56 269 +0.07(+0.39%)
Dec 17, 2010 17.49 17.49 17.49 17.49 417 -0.21(-1.21%)
Dec 16, 2010 17.61 17.70 17.51 17.70 2,250 +0.20(+1.13%)
Dec 15, 2010 17.80 17.95 17.51 17.51 2,746 -0.45(-2.50%)
Dec 14, 2010 18.01 18.10 17.95 17.95 2,855 +0.05(+0.29%)
Dec 13, 2010 17.85 17.90 17.85 17.90 1,146 +0.22(+1.26%)
Dec 10, 2010 17.75 17.79 17.68 17.68 3,132 +0.08(+0.44%)
Dec 09, 2010 17.70 17.70 17.60 17.60 1,307 +0.03(+0.20%)
Dec 08, 2010 17.54 17.59 17.43 17.57 3,694 +0.03(+0.15%)
Dec 07, 2010 17.72 17.72 17.43 17.54 4,727 +0.34(+1.95%)
Dec 06, 2010 17.48 17.48 17.12 17.20 882 +0.04(+0.25%)
Dec 03, 2010 17.07 17.28 17.07 17.16 4,295 +0.09(+0.50%)
Dec 02, 2010 16.80 17.08 16.79 17.07 3,346 +0.49(+2.97%)
Dec 01, 2010 16.47 16.58 16.36 16.58 5,917 +0.40(+2.48%)
Nov 30, 2010 16.20 16.89 15.76 16.18 4,785 -0.26(-1.56%)
Nov 29, 2010 16.36 16.44 16.12 16.44 8,318 -0.10(-0.60%)
Nov 26, 2010 16.72 16.72 16.40 16.54 4,049 -0.31(-1.87%)
Nov 24, 2010 16.95 16.85 16.85 16.85 6,008 -0.14(-0.81%)
Nov 23, 2010 17.42 17.42 16.76 16.99 16,945 -0.79(-4.46%)
Nov 22, 2010 17.76 18.01 17.39 17.78 25,346 -0.29(-1.62%)
Nov 19, 2010 18.33 18.33 18.05 18.07 3,211 +0.18(+1.01%)
Nov 18, 2010 17.68 17.89 17.68 17.89 3,059 +0.90(+5.32%)
Nov 17, 2010 17.09 17.39 16.91 16.99 5,336 +0.30(+1.81%)
Nov 16, 2010 16.95 16.95 16.64 16.69 1,798 -0.39(-2.28%)
Nov 12, 2010 17.08 17.08 17.08 17.08 0 -0.06(-0.33%)
Nov 11, 2010 17.45 17.45 17.13 17.13 1,276 -0.45(-2.56%)
Nov 10, 2010 17.55 17.75 17.55 17.58 1,044 -0.34(-1.88%)
Nov 09, 2010 18.04 18.58 17.92 17.92 2,900 +0.14(+0.78%)
Nov 08, 2010 17.95 17.95 17.78 17.78 6,613 -0.25(-1.39%)
Nov 05, 2010 18.03 18.03 18.03 18.03 116 +0.01(+0.05%)
Nov 02, 2010 18.00 18.02 18.02 18.02 348 +0.22(+1.21%)
Oct 29, 2010 17.81 17.81 17.81 17.81 116 +0.11(+0.63%)
Oct 27, 2010 18.09 17.70 17.70 17.70 1,624 -0.41(-2.29%)
Oct 25, 2010 18.14 18.14 18.11 18.11 464 -0.04(-0.24%)
Oct 22, 2010 18.15 18.15 18.15 18.15 464 +0.06(+0.33%)
Oct 21, 2010 18.18 18.18 18.00 18.09 1,508 +0.25(+1.40%)
Oct 20, 2010 17.84 17.84 17.84 17.84 116 -0.09(-0.48%)
Oct 18, 2010 17.93 17.93 17.93 17.93 232 -0.22(-1.23%)
Oct 15, 2010 18.15 18.15 18.15 18.15 232 +0.11(+0.62%)
Oct 13, 2010 18.04 18.04 18.04 18.04 812 +0.27(+1.50%)
Oct 12, 2010 17.62 17.83 17.62 17.77 1,241 -0.22(-1.20%)
Oct 11, 2010 18.66 18.66 17.99 17.99 957 +0.06(+0.36%)
Oct 08, 2010 17.92 17.92 17.92 17.92 348 -0.23(-1.25%)
Oct 07, 2010 18.15 18.15 18.07 18.15 812 +0.63(+3.59%)
Oct 04, 2010 17.51 17.52 17.52 17.52 1,160 +0.20(+1.14%)
Oct 01, 2010 17.32 17.45 17.32 17.32 2,436 +0.04(+0.25%)
Sep 30, 2010 17.56 17.63 17.23 17.28 3,886 -0.11(-0.64%)
Sep 29, 2010 17.39 17.39 17.39 17.39 263 +0.16(+0.90%)
Sep 28, 2010 17.11 17.24 17.07 17.24 1,276 +0.21(+1.21%)
Sep 23, 2010 17.11 17.03 17.03 17.03 348 -0.45(-2.56%)
Sep 22, 2010 17.49 17.50 17.41 17.48 1,972 +0.46(+2.68%)
Sep 20, 2010 17.02 17.02 17.02 17.02 116 -0.23(-1.35%)
Sep 16, 2010 17.26 17.26 17.26 17.26 232 +0.02(+0.10%)
Sep 15, 2010 17.24 17.24 17.24 17.24 232 +0.11(+0.65%)
Sep 13, 2010 17.13 17.13 17.13 17.13 928 +0.11(+0.66%)
Sep 09, 2010 17.50 17.01 17.01 17.01 1,624 +0.20(+1.20%)
Sep 07, 2010 16.82 16.81 16.81 16.81 348 +0.11(+0.65%)
Sep 01, 2010 16.71 16.70 16.70 16.70 580 +0.42(+2.59%)
Aug 31, 2010 16.12 16.28 16.12 16.28 580 +0.38(+2.39%)
Aug 30, 2010 15.95 15.95 15.90 15.90 928 -0.03(-0.16%)
Aug 27, 2010 15.93 15.94 15.85 15.93 1,635 -0.09(-0.59%)
Aug 26, 2010 15.96 16.02 15.96 16.02 1,044 +0.04(+0.27%)
Aug 24, 2010 16.12 15.98 15.98 15.98 1,160 -0.68(-4.09%)
Aug 23, 2010 16.66 16.66 16.66 16.66 464 -0.31(-1.83%)
Aug 19, 2010 16.98 16.97 16.97 16.97 580 -0.50(-2.86%)
Aug 18, 2010 17.47 17.47 17.47 17.47 116 +0.49(+2.89%)
Aug 16, 2010 16.98 16.98 16.98 16.98 348 -0.34(-1.99%)
Aug 13, 2010 17.32 17.33 17.28 17.32 2,436 -0.62(-3.46%)
Aug 11, 2010 18.10 17.95 17.95 17.95 1,276 -0.80(-4.28%)
Aug 06, 2010 18.75 18.75 18.75 18.75 5,800 -0.22(-1.18%)
Aug 05, 2010 18.97 18.97 18.97 18.97 116 +0.27(+1.43%)
Aug 04, 2010 18.59 18.70 18.59 18.70 580 +0.11(+0.60%)
Aug 02, 2010 18.46 18.59 18.59 18.59 580 +0.46(+2.52%)
Jul 29, 2010 18.13 18.13 18.13 18.13 0 -0.07(-0.38%)
Jul 27, 2010 18.20 18.20 18.20 18.20 116 +0.53(+3.02%)
Jul 23, 2010 17.56 17.67 17.67 17.67 31,557 -0.16(-0.87%)
Jul 22, 2010 17.60 17.82 17.58 17.82 841 +0.66(+3.87%)
Jul 21, 2010 17.42 17.42 17.16 17.16 371 +0.11(+0.66%)
Jul 20, 2010 16.98 17.16 16.98 17.05 7,715 -0.19(-1.10%)
Jul 19, 2010 17.35 17.35 17.24 17.24 232 -0.09(-0.50%)
Jul 16, 2010 17.32 17.32 17.32 17.32 1,160 -0.25(-1.42%)
Jul 14, 2010 17.57 17.57 17.57 17.57 0 -0.03(-0.15%)
Jul 13, 2010 17.60 17.60 17.60 17.60 116 +0.45(+2.61%)
Jul 12, 2010 17.16 17.16 17.15 17.15 348 -0.04(-0.25%)
Jul 09, 2010 17.20 17.20 17.20 17.20 348 +0.02(+0.10%)
Jul 08, 2010 19.99 19.99 17.17 17.18 33,819 -0.03(-0.20%)
Jul 07, 2010 16.78 17.21 16.77 17.21 1,966 -0.12(-0.69%)
Jul 06, 2010 17.97 17.97 17.23 17.33 17,867 +0.71(+4.24%)
Jul 01, 2010 16.56 16.63 16.63 16.63 1,044 +0.17(+1.03%)
Jun 30, 2010 16.46 16.46 16.46 16.46 348 -0.08(-0.48%)
Jun 29, 2010 16.81 16.86 16.48 16.54 3,379 -0.95(-5.44%)
Jun 24, 2010 17.49 17.49 17.49 17.49 580 +0.16(+0.95%)
Jun 23, 2010 17.36 17.36 17.32 17.32 3,509 -0.09(-0.50%)
Jun 22, 2010 17.41 17.41 17.41 17.41 232 -0.34(-1.94%)
Jun 21, 2010 17.76 17.76 17.76 17.76 138 -0.28(-1.53%)
Jun 18, 2010 18.03 18.03 18.03 18.03 122 -0.11(-0.61%)
Jun 17, 2010 18.01 18.14 17.92 18.14 2,052 +0.02(+0.09%)
Jun 16, 2010 18.13 18.13 18.13 18.13 348 +0.25(+1.40%)
Jun 14, 2010 17.73 17.88 17.88 17.88 1,740 +1.35(+8.19%)
Jun 11, 2010 16.52 16.52 16.52 16.52 1,160 +0.00(+0.00%)
Jun 09, 2010 16.52 16.52 16.52 16.52 0 +0.28(+1.70%)
Jun 08, 2010 16.61 16.61 16.25 16.25 1,856 -0.30(-1.82%)
Jun 07, 2010 16.81 16.81 16.54 16.55 1,624 -0.17(-1.03%)
Jun 04, 2010 16.72 17.26 16.72 16.72 13,983 -0.80(-4.57%)
Jun 02, 2010 17.10 17.52 17.52 17.52 2,436 +0.28(+1.65%)
Jun 01, 2010 17.24 17.24 17.24 17.24 5,800 -0.02(-0.10%)
May 27, 2010 17.26 17.26 17.26 17.26 0 +0.45(+2.67%)
May 26, 2010 16.93 16.93 16.81 16.81 348 +0.25(+1.51%)
May 25, 2010 16.56 16.56 16.56 16.56 464 -1.07(-6.06%)
May 21, 2010 17.58 17.63 17.63 17.63 928 +0.40(+2.30%)
May 20, 2010 18.13 18.13 17.14 17.23 10,789 -1.29(-6.98%)
May 19, 2010 18.52 18.52 18.52 18.52 116 +0.42(+2.33%)
May 18, 2010 18.63 18.79 18.10 18.10 2,436 -0.29(-1.59%)
May 17, 2010 18.39 18.39 18.39 18.39 232 -0.65(-3.39%)
May 14, 2010 19.04 19.04 18.96 19.04 696 -0.64(-3.24%)
May 13, 2010 19.69 19.69 19.67 19.68 696 -0.41(-2.06%)
May 12, 2010 20.10 21.61 20.09 20.09 1,160 +0.22(+1.13%)
May 11, 2010 20.04 20.24 19.84 19.87 4,014 -0.19(-0.95%)
May 10, 2010 20.06 20.06 20.06 20.06 116 +1.69(+9.20%)
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.