Skip to main content

Ireland Ishares MSCI ETF (NY: EIRL )

67.16 -0.37 (-0.55%)
Streaming Delayed Price Updated: 9:35 AM EDT, Jun 13, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2013 24.47 24.44 24.31 24.36 10,851 -0.08(-0.31%)
Apr 29, 2013 24.22 24.45 24.14 24.44 13,690 +0.49(+2.06%)
Apr 26, 2013 23.90 24.17 23.94 23.95 6,120 -0.20(-0.81%)
Apr 25, 2013 24.56 24.56 24.00 24.14 18,135 -0.26(-1.05%)
Apr 24, 2013 24.46 24.46 24.14 24.40 10,020 +0.04(+0.17%)
Apr 23, 2013 23.95 24.39 23.88 24.36 12,648 +0.43(+1.79%)
Apr 22, 2013 23.76 23.95 23.74 23.93 11,392 +0.08(+0.35%)
Apr 19, 2013 23.60 23.88 23.60 23.85 2,751 +0.17(+0.72%)
Apr 18, 2013 23.76 23.82 23.62 23.68 5,049 +0.16(+0.69%)
Apr 17, 2013 24.04 24.04 23.49 23.51 30,271 -0.69(-2.85%)
Apr 16, 2013 24.08 24.30 23.97 24.20 84,792 +0.53(+2.23%)
Apr 15, 2013 24.12 24.12 23.67 23.68 17,922 -0.66(-2.69%)
Apr 12, 2013 24.32 24.42 24.14 24.33 18,112 +0.02(+0.07%)
Apr 11, 2013 24.36 24.45 24.27 24.31 26,461 +0.21(+0.88%)
Apr 10, 2013 23.93 24.10 23.92 24.10 4,696 +0.19(+0.78%)
Apr 09, 2013 23.96 23.96 23.69 23.91 8,702 +0.18(+0.75%)
Apr 08, 2013 23.55 23.73 23.32 23.73 10,315 +0.19(+0.80%)
Apr 05, 2013 23.41 23.61 23.16 23.55 44,754 -0.30(-1.25%)
Apr 04, 2013 23.87 24.07 23.76 23.85 99,238 +0.02(+0.07%)
Apr 03, 2013 24.44 24.44 23.83 23.83 63,983 -0.34(-1.41%)
Apr 02, 2013 24.19 24.36 24.04 24.17 23,715 +0.04(+0.18%)
Apr 01, 2013 24.24 24.34 24.08 24.13 39,721 -0.09(-0.37%)
Mar 28, 2013 23.73 24.22 23.73 24.21 30,234 +0.57(+2.43%)
Mar 27, 2013 23.86 23.86 23.56 23.64 47,863 -0.39(-1.63%)
Mar 26, 2013 24.07 24.11 23.92 24.03 9,237 +0.07(+0.28%)
Mar 25, 2013 24.43 24.47 23.89 23.96 48,645 -0.29(-1.19%)
Mar 22, 2013 24.14 24.25 24.00 24.25 15,626 +0.31(+1.31%)
Mar 21, 2013 24.10 24.10 23.92 23.94 16,403 -0.20(-0.85%)
Mar 20, 2013 24.27 24.45 24.00 24.14 15,315 +0.22(+0.93%)
Mar 19, 2013 24.05 24.12 23.90 23.92 5,772 +0.00(+0.00%)
Mar 18, 2013 23.77 24.05 23.45 23.92 19,758 +0.14(+0.57%)
Mar 15, 2013 24.19 24.27 23.79 23.79 22,084 -0.18(-0.75%)
Mar 14, 2013 23.79 24.08 23.78 23.96 17,015 +0.18(+0.75%)
Mar 13, 2013 23.68 23.79 23.62 23.79 3,608 +0.09(+0.36%)
Mar 12, 2013 23.85 23.95 23.67 23.70 13,338 -0.02(-0.07%)
Mar 11, 2013 23.75 23.75 23.63 23.72 19,642 +0.13(+0.54%)
Mar 08, 2013 23.80 23.80 23.36 23.59 48,662 -0.14(-0.61%)
Mar 07, 2013 23.79 23.79 23.72 23.73 5,065 +0.37(+1.57%)
Mar 06, 2013 23.75 23.75 23.34 23.37 23,362 -0.35(-1.47%)
Mar 05, 2013 23.33 23.76 23.33 23.72 9,409 +0.40(+1.72%)
Mar 04, 2013 23.04 23.33 23.04 23.32 16,528 +0.41(+1.78%)
Mar 01, 2013 22.78 22.97 22.60 22.91 31,808 -0.09(-0.37%)
Feb 28, 2013 23.10 23.10 22.67 22.99 19,415 -0.03(-0.11%)
Feb 27, 2013 22.86 23.02 22.77 23.02 22,312 +0.20(+0.86%)
Feb 26, 2013 22.43 22.87 22.43 22.82 29,376 -0.04(-0.19%)
Feb 22, 2013 22.59 22.92 22.59 22.87 12,263 +0.53(+2.36%)
Feb 21, 2013 22.57 22.57 22.30 22.34 14,181 -0.46(-2.04%)
Feb 20, 2013 23.29 23.29 22.78 22.80 18,921 -0.39(-1.67%)
Feb 19, 2013 23.08 23.19 23.08 23.19 19,104 +0.25(+1.08%)
Feb 15, 2013 23.09 23.09 22.79 22.94 12,637 -0.06(-0.26%)
Feb 14, 2013 22.98 23.05 22.70 23.00 49,213 -0.14(-0.63%)
Feb 13, 2013 23.06 23.29 23.05 23.15 12,626 +0.28(+1.23%)
Feb 12, 2013 22.65 22.95 22.65 22.87 24,547 +0.32(+1.40%)
Feb 11, 2013 22.57 22.62 22.41 22.55 8,192 +0.05(+0.23%)
Feb 08, 2013 22.31 22.69 22.31 22.50 15,419 +0.13(+0.57%)
Feb 07, 2013 22.29 22.42 22.28 22.37 10,957 -0.00(-0.00%)
Feb 06, 2013 22.63 22.63 22.31 22.37 33,323 +0.05(+0.23%)
Feb 04, 2013 22.58 22.85 22.24 22.32 57,337 -0.62(-2.71%)
Feb 01, 2013 22.79 23.03 22.77 22.94 24,541 +0.37(+1.66%)
Jan 31, 2013 22.70 22.70 22.54 22.57 24,361 -0.01(-0.04%)
Jan 30, 2013 22.59 22.68 22.58 22.58 13,680 -0.01(-0.04%)
Jan 29, 2013 22.65 22.65 22.40 22.59 20,072 +0.09(+0.42%)
Jan 28, 2013 22.60 22.60 22.32 22.49 23,155 -0.01(-0.04%)
Jan 25, 2013 22.22 22.55 22.22 22.50 4,959 +0.45(+2.05%)
Jan 24, 2013 21.99 22.15 21.98 22.05 22,034 +0.19(+0.86%)
Jan 23, 2013 21.92 21.92 21.74 21.86 31,530 -0.07(-0.31%)
Jan 22, 2013 21.98 21.98 21.80 21.93 47,334 +0.13(+0.59%)
Jan 18, 2013 21.91 21.91 21.72 21.80 8,670 -0.00(-0.00%)
Jan 17, 2013 21.73 21.80 21.60 21.80 5,731 +0.26(+1.23%)
Jan 16, 2013 21.57 21.57 21.49 21.54 5,222 -0.01(-0.04%)
Jan 15, 2013 21.65 21.65 21.40 21.55 7,470 -0.25(-1.13%)
Jan 14, 2013 21.89 21.89 21.72 21.79 4,883 +0.07(+0.31%)
Jan 11, 2013 21.90 21.90 21.68 21.72 6,636 -0.11(-0.51%)
Jan 10, 2013 21.71 21.84 21.70 21.84 7,179 +0.37(+1.71%)
Jan 09, 2013 21.55 21.55 21.27 21.47 23,401 +0.09(+0.44%)
Jan 08, 2013 21.65 21.67 21.25 21.38 25,512 -0.25(-1.14%)
Jan 07, 2013 21.55 21.67 21.46 21.62 22,841 +0.20(+0.95%)
Jan 04, 2013 21.54 21.54 21.32 21.42 7,101 +0.02(+0.08%)
Jan 03, 2013 21.55 21.58 21.37 21.40 26,759 -0.28(-1.29%)
Jan 02, 2013 21.63 21.68 21.44 21.68 68,181 +0.32(+1.47%)
Dec 31, 2012 20.91 21.55 20.91 21.37 57,637 +0.37(+1.78%)
Dec 28, 2012 21.22 21.22 20.91 20.99 24,533 -0.04(-0.19%)
Dec 27, 2012 21.30 21.31 20.83 21.03 32,111 +0.02(+0.07%)
Dec 26, 2012 20.99 21.08 20.93 21.02 9,564 +0.14(+0.69%)
Dec 24, 2012 20.87 20.87 20.87 20.87 117 -0.19(-0.89%)
Dec 21, 2012 21.16 21.16 21.06 21.06 1,021 -0.24(-1.12%)
Dec 20, 2012 21.09 21.63 21.09 21.30 13,591 +0.37(+1.78%)
Dec 19, 2012 20.92 20.95 20.75 20.93 9,235 +0.30(+1.45%)
Dec 18, 2012 20.51 20.63 20.46 20.63 5,642 +0.09(+0.41%)
Dec 17, 2012 20.37 20.61 20.37 20.54 30,749 -0.04(-0.21%)
Dec 14, 2012 20.45 20.69 20.39 20.58 31,401 +0.14(+0.71%)
Dec 13, 2012 20.52 20.63 20.35 20.44 145,536 -0.03(-0.17%)
Dec 12, 2012 20.49 20.85 20.27 20.47 24,219 +0.05(+0.25%)
Dec 11, 2012 20.42 20.58 20.30 20.42 26,625 +0.15(+0.76%)
Dec 10, 2012 20.29 20.29 20.10 20.27 30,688 -0.03(-0.13%)
Dec 07, 2012 20.47 20.47 20.10 20.29 136,776 -0.12(-0.58%)
Dec 06, 2012 20.17 21.02 20.14 20.41 717,470 +0.13(+0.63%)
Dec 05, 2012 20.11 20.29 20.07 20.29 10,449 +0.14(+0.72%)
Dec 04, 2012 19.83 20.14 19.74 20.14 10,646 +0.04(+0.21%)
Nov 30, 2012 20.72 20.72 20.05 20.10 9,868 +0.00(+0.00%)
Nov 29, 2012 20.02 20.10 19.89 20.10 12,093 +0.30(+1.51%)
Nov 28, 2012 19.60 19.83 19.59 19.80 6,912 +0.14(+0.69%)
Nov 27, 2012 19.58 19.87 19.58 19.66 1,074 +0.16(+0.83%)
Nov 26, 2012 19.40 19.67 19.39 19.50 39,676 +0.31(+1.60%)
Nov 21, 2012 19.37 19.20 19.20 19.20 2,465 +0.08(+0.40%)
Nov 20, 2012 18.85 19.15 18.85 19.12 1,249 -0.24(-1.23%)
Nov 19, 2012 18.78 19.36 18.78 19.36 1,694 +0.86(+4.65%)
Nov 16, 2012 18.74 18.74 18.38 18.50 7,067 -0.25(-1.32%)
Nov 15, 2012 18.49 18.86 18.49 18.74 16,124 -0.10(-0.54%)
Nov 14, 2012 19.32 19.32 18.68 18.85 10,960 -0.10(-0.54%)
Nov 13, 2012 18.86 19.05 18.86 18.95 1,891 -0.11(-0.58%)
Nov 12, 2012 19.67 19.97 18.79 19.06 15,242 +0.26(+1.36%)
Nov 09, 2012 18.80 18.80 18.80 18.80 17,613 -0.68(-3.50%)
Nov 07, 2012 19.51 19.49 19.49 19.49 59,650 -0.24(-1.21%)
Nov 06, 2012 19.63 19.75 19.54 19.72 25,344 +0.14(+0.70%)
Nov 05, 2012 19.36 19.71 19.36 19.59 70,791 +0.26(+1.37%)
Nov 02, 2012 19.44 19.44 19.31 19.32 2,155 +0.14(+0.76%)
Nov 01, 2012 19.40 19.65 19.16 19.18 7,739 +0.09(+0.49%)
Oct 31, 2012 19.33 19.33 19.08 19.08 2,147 -0.14(-0.75%)
Oct 26, 2012 19.18 19.23 19.23 19.23 1,761 +0.02(+0.09%)
Oct 25, 2012 19.31 19.31 19.21 19.21 1,185 +0.03(+0.13%)
Oct 24, 2012 19.00 19.19 18.99 19.19 147,469 +0.14(+0.76%)
Oct 23, 2012 19.42 19.42 18.99 19.04 6,733 -0.22(-1.16%)
Oct 19, 2012 19.29 19.29 19.27 19.27 469 -0.27(-1.39%)
Oct 18, 2012 19.54 19.54 19.54 19.54 234 -0.03(-0.13%)
Oct 17, 2012 19.66 19.75 19.50 19.56 7,515 -0.03(-0.13%)
Oct 16, 2012 19.84 19.84 19.59 19.59 1,175 +0.46(+2.40%)
Oct 15, 2012 19.13 19.13 19.13 19.13 234 -0.06(-0.31%)
Oct 12, 2012 19.26 19.26 19.19 19.19 8,924 +0.03(+0.13%)
Oct 11, 2012 19.28 19.28 19.16 19.16 7,243 +0.14(+0.72%)
Oct 10, 2012 19.24 19.29 19.02 19.02 3,236 -0.22(-1.16%)
Oct 09, 2012 19.40 19.40 19.25 19.25 3,287 -0.59(-2.96%)
Oct 08, 2012 19.50 19.83 19.47 19.83 3,230 +0.03(+0.13%)
Oct 05, 2012 19.80 19.92 19.77 19.81 14,492 +0.27(+1.39%)
Oct 04, 2012 19.54 19.54 19.54 19.54 277 +0.21(+1.10%)
Oct 03, 2012 19.52 19.52 19.29 19.32 2,202 -0.16(-0.80%)
Oct 02, 2012 19.16 19.48 19.16 19.48 437 +0.23(+1.21%)
Oct 01, 2012 19.79 19.79 19.25 19.25 410 +0.08(+0.40%)
Sep 27, 2012 19.20 19.17 19.17 19.17 704 -0.03(-0.14%)
Sep 26, 2012 19.41 19.41 19.20 19.20 1,291 -0.42(-2.16%)
Sep 25, 2012 19.86 19.86 19.38 19.62 4,770 -0.04(-0.22%)
Sep 24, 2012 19.59 19.72 19.32 19.66 4,362 +0.08(+0.43%)
Sep 20, 2012 19.65 19.58 19.58 19.58 1,174 +0.00(+0.00%)
Sep 19, 2012 19.35 19.76 19.31 19.58 15,109 +0.23(+1.19%)
Sep 18, 2012 19.38 19.44 19.35 19.35 3,164 -0.20(-1.00%)
Sep 17, 2012 19.38 19.67 19.38 19.54 14,428 -0.17(-0.86%)
Sep 14, 2012 19.42 19.73 19.42 19.72 2,812 +0.81(+4.28%)
Sep 13, 2012 18.90 18.91 18.90 18.91 1,681 -0.11(-0.58%)
Sep 12, 2012 19.21 19.21 18.83 19.02 7,348 +0.04(+0.22%)
Sep 11, 2012 18.95 19.01 18.95 18.97 1,291 +0.17(+0.91%)
Sep 10, 2012 18.80 19.02 18.80 18.80 3,615 -0.21(-1.12%)
Sep 07, 2012 18.61 19.07 18.61 19.02 23,048 +0.37(+2.01%)
Sep 06, 2012 18.22 18.70 18.22 18.64 8,652 +0.56(+3.11%)
Sep 05, 2012 18.17 18.22 17.88 18.08 9,085 +0.18(+1.00%)
Sep 04, 2012 17.76 18.23 17.76 17.90 59,831 +0.02(+0.10%)
Aug 31, 2012 17.88 17.88 17.88 17.88 1,643 +0.12(+0.67%)
Aug 30, 2012 17.76 17.81 17.76 17.76 2,383 -0.12(-0.67%)
Aug 29, 2012 17.88 17.88 17.88 17.88 293 +0.12(+0.67%)
Aug 27, 2012 17.73 17.76 17.73 17.76 1,636 +0.00(+0.00%)
Aug 24, 2012 17.76 17.76 17.76 17.76 587 -0.23(-1.27%)
Aug 23, 2012 18.06 18.10 17.97 17.99 3,405 +0.10(+0.56%)
Aug 22, 2012 17.88 18.46 17.66 17.89 25,311 -0.10(-0.57%)
Aug 21, 2012 17.88 17.99 17.88 17.99 2,663 +0.51(+2.92%)
Aug 20, 2012 17.75 17.75 17.33 17.48 1,115 -0.27(-1.53%)
Aug 17, 2012 17.49 17.88 17.49 17.76 5,786 +0.26(+1.51%)
Aug 16, 2012 17.53 17.60 17.49 17.49 2,583 -0.02(-0.10%)
Aug 15, 2012 17.53 17.53 17.37 17.51 5,844 +0.06(+0.34%)
Aug 14, 2012 17.42 17.45 17.42 17.45 1,291 -0.30(-1.68%)
Aug 13, 2012 17.75 17.75 17.75 17.75 4,626 +0.04(+0.24%)
Aug 10, 2012 17.88 17.88 17.50 17.71 2,806 +0.08(+0.43%)
Aug 09, 2012 17.63 17.63 17.62 17.63 1,679 -0.21(-1.19%)
Aug 08, 2012 17.66 17.85 17.66 17.84 6,156 +0.14(+0.82%)
Aug 07, 2012 17.46 17.70 17.45 17.70 3,927 +0.13(+0.72%)
Aug 06, 2012 17.39 17.66 17.39 17.57 2,043 +0.05(+0.26%)
Aug 03, 2012 17.52 17.66 17.52 17.52 2,548 +0.51(+2.99%)
Aug 02, 2012 17.03 17.04 16.84 17.02 2,813 +0.03(+0.20%)
Aug 01, 2012 17.13 17.13 16.91 16.98 7,577 -0.09(-0.55%)
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.