iShares MSCI Ireland ETF (EIRL)
NYSEARCA: EIRL · Real-Time Price · USD
59.35
+0.52 (0.89%)
Nov 20, 2024, 2:54 PM EST - Market closed
EIRL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 59.02 | 59.50 | 59.02 | 59.50 | 59.50 | 1.13% | 6,456 |
| Nov 19, 2024 | 58.62 | 58.86 | 58.52 | 58.83 | 58.83 | 0.04% | 10,663 |
| Nov 18, 2024 | 59.09 | 59.09 | 58.33 | 58.81 | 58.81 | -0.39% | 10,568 |
| Nov 15, 2024 | 59.38 | 59.38 | 58.98 | 59.04 | 59.04 | -1.66% | 28,527 |
| Nov 14, 2024 | 60.38 | 60.52 | 60.03 | 60.04 | 60.04 | -0.20% | 1,526 |
| Nov 13, 2024 | 60.82 | 60.82 | 60.04 | 60.16 | 60.16 | -2.26% | 46,157 |
| Nov 12, 2024 | 61.85 | 61.85 | 61.06 | 61.55 | 61.55 | -0.39% | 29,998 |
| Nov 11, 2024 | 62.10 | 62.10 | 61.74 | 61.79 | 61.79 | 0.27% | 2,681 |
| Nov 8, 2024 | 62.45 | 62.45 | 60.84 | 61.63 | 61.63 | -1.68% | 64,783 |
| Nov 7, 2024 | 63.16 | 63.16 | 62.68 | 62.68 | 62.68 | -0.13% | 8,736 |
| Nov 6, 2024 | 63.14 | 63.14 | 62.55 | 62.76 | 62.76 | -2.44% | 4,647 |
| Nov 5, 2024 | 64.25 | 64.33 | 64.25 | 64.33 | 64.33 | 1.90% | 2,018 |
| Nov 4, 2024 | 63.93 | 63.93 | 63.11 | 63.13 | 63.13 | -0.55% | 12,591 |
| Nov 1, 2024 | 63.54 | 63.56 | 63.48 | 63.48 | 63.48 | 0.94% | 1,149 |
| Oct 31, 2024 | 63.63 | 63.63 | 62.76 | 62.89 | 62.89 | -1.39% | 14,131 |
| Oct 30, 2024 | 63.93 | 64.00 | 63.78 | 63.78 | 63.78 | -0.20% | 3,121 |
| Oct 29, 2024 | 64.08 | 64.08 | 63.61 | 63.91 | 63.91 | -0.77% | 3,487 |
| Oct 28, 2024 | 64.03 | 64.63 | 64.03 | 64.40 | 64.40 | 0.83% | 7,610 |
| Oct 25, 2024 | 64.05 | 64.05 | 63.63 | 63.87 | 63.87 | -0.47% | 8,339 |
| Oct 24, 2024 | 65.32 | 65.32 | 64.04 | 64.17 | 64.17 | -3.45% | 7,592 |
| Oct 23, 2024 | 66.86 | 66.89 | 66.27 | 66.46 | 66.46 | -1.40% | 12,616 |
| Oct 22, 2024 | 67.31 | 67.59 | 67.23 | 67.40 | 67.40 | -0.16% | 4,691 |
| Oct 21, 2024 | 68.41 | 68.41 | 67.50 | 67.51 | 67.51 | -1.73% | 2,078 |
| Oct 18, 2024 | 68.15 | 68.81 | 68.15 | 68.70 | 68.70 | 0.82% | 8,389 |
| Oct 17, 2024 | 67.96 | 68.25 | 67.90 | 68.14 | 68.14 | 0.47% | 5,830 |
| Oct 16, 2024 | 67.70 | 67.82 | 67.62 | 67.82 | 67.82 | 0.23% | 2,427 |
| Oct 15, 2024 | 67.99 | 68.07 | 67.52 | 67.67 | 67.67 | -0.38% | 7,737 |
| Oct 14, 2024 | 67.39 | 67.93 | 67.39 | 67.93 | 67.93 | 0.51% | 17,199 |
| Oct 11, 2024 | 67.79 | 67.81 | 67.57 | 67.59 | 67.59 | 0.12% | 11,163 |
| Oct 10, 2024 | 67.30 | 67.92 | 67.24 | 67.50 | 67.50 | 0.17% | 437,443 |
| Oct 9, 2024 | 67.41 | 67.41 | 67.39 | 67.39 | 67.39 | 0.61% | 413 |
| Oct 8, 2024 | 66.81 | 66.98 | 66.78 | 66.98 | 66.98 | 0.56% | 1,784 |
| Oct 7, 2024 | 66.99 | 66.99 | 66.61 | 66.61 | 66.61 | -0.79% | 630 |
| Oct 4, 2024 | 67.02 | 67.14 | 66.96 | 67.14 | 67.14 | 0.54% | 3,736 |
| Oct 3, 2024 | 66.87 | 66.94 | 66.78 | 66.78 | 66.78 | -0.66% | 7,094 |
| Oct 2, 2024 | 67.11 | 67.29 | 67.08 | 67.22 | 67.22 | -0.06% | 2,521 |
| Oct 1, 2024 | 68.16 | 68.16 | 66.79 | 67.26 | 67.26 | -1.97% | 111,523 |
| Sep 30, 2024 | 68.67 | 68.76 | 68.49 | 68.61 | 68.61 | -1.02% | 16,507 |
| Sep 27, 2024 | 69.63 | 69.63 | 69.32 | 69.32 | 69.32 | -0.26% | 698 |
| Sep 26, 2024 | 69.28 | 69.50 | 69.11 | 69.50 | 69.50 | 1.38% | 2,394 |
| Sep 25, 2024 | 69.40 | 69.40 | 68.55 | 68.55 | 68.55 | -0.82% | 860 |
| Sep 24, 2024 | 68.83 | 69.12 | 68.83 | 69.12 | 69.12 | 0.45% | 1,042 |
| Sep 23, 2024 | 69.00 | 69.00 | 68.81 | 68.81 | 68.81 | -0.28% | 955 |
| Sep 20, 2024 | 68.80 | 69.00 | 68.80 | 69.00 | 69.00 | -0.72% | 1,012 |
| Sep 19, 2024 | 69.17 | 69.75 | 69.17 | 69.51 | 69.51 | 1.22% | 1,311 |
| Sep 18, 2024 | 68.67 | 68.67 | 68.67 | 68.67 | 68.67 | 0.43% | 646 |
| Sep 17, 2024 | 68.68 | 68.73 | 68.38 | 68.38 | 68.38 | -0.01% | 2,141 |
| Sep 16, 2024 | 68.38 | 68.63 | 68.38 | 68.38 | 68.38 | 0.36% | 1,277 |
| Sep 13, 2024 | 68.01 | 68.21 | 68.01 | 68.14 | 68.14 | 0.64% | 2,036 |
| Sep 12, 2024 | 67.06 | 67.70 | 67.06 | 67.70 | 67.70 | 0.68% | 2,127 |
| Sep 11, 2024 | 66.62 | 67.37 | 66.62 | 67.24 | 67.24 | 0.34% | 2,954 |
| Sep 10, 2024 | 67.54 | 67.94 | 66.62 | 67.02 | 67.02 | -0.57% | 27,353 |
| Sep 9, 2024 | 67.45 | 67.45 | 67.26 | 67.40 | 67.40 | 0.15% | 1,352 |
| Sep 6, 2024 | 67.15 | 67.42 | 67.15 | 67.30 | 67.30 | -1.67% | 3,964 |
| Sep 5, 2024 | 68.35 | 68.68 | 68.35 | 68.44 | 68.44 | 0.06% | 924 |
| Sep 4, 2024 | 68.34 | 68.45 | 68.28 | 68.40 | 68.40 | 0.17% | 1,858 |
| Sep 3, 2024 | 69.53 | 69.53 | 68.28 | 68.28 | 68.28 | -1.71% | 1,486 |
| Aug 30, 2024 | 69.49 | 69.49 | 69.03 | 69.47 | 69.47 | 0.56% | 1,526 |
| Aug 29, 2024 | 69.45 | 69.78 | 69.08 | 69.08 | 69.08 | -0.17% | 1,035 |
| Aug 28, 2024 | 69.59 | 69.59 | 68.99 | 69.20 | 69.20 | -0.81% | 1,261 |
| Aug 27, 2024 | 69.54 | 69.77 | 69.48 | 69.77 | 69.77 | 0.13% | 2,170 |
| Aug 26, 2024 | 69.51 | 69.77 | 69.51 | 69.68 | 69.68 | 0.26% | 3,324 |
| Aug 23, 2024 | 68.81 | 69.50 | 68.81 | 69.50 | 69.50 | 1.73% | 2,716 |
| Aug 22, 2024 | 68.46 | 68.60 | 68.32 | 68.32 | 68.32 | -0.74% | 1,958 |
| Aug 21, 2024 | 68.65 | 68.85 | 68.65 | 68.83 | 68.83 | 0.19% | 1,714 |
| Aug 20, 2024 | 68.76 | 68.76 | 68.53 | 68.70 | 68.70 | -0.50% | 1,981 |
| Aug 19, 2024 | 68.54 | 69.05 | 68.54 | 69.05 | 69.05 | 0.94% | 1,923 |
| Aug 16, 2024 | 67.81 | 68.41 | 67.81 | 68.41 | 68.41 | 0.35% | 1,820 |
| Aug 15, 2024 | 68.25 | 68.39 | 68.17 | 68.17 | 68.17 | 1.21% | 1,947 |
| Aug 14, 2024 | 67.55 | 67.55 | 67.35 | 67.36 | 67.36 | -0.22% | 1,165 |
| Aug 13, 2024 | 66.89 | 67.57 | 66.86 | 67.50 | 67.50 | 1.40% | 2,193 |
| Aug 12, 2024 | 66.64 | 66.64 | 66.57 | 66.57 | 66.57 | -0.23% | 2,334 |
| Aug 9, 2024 | 66.43 | 66.73 | 66.43 | 66.73 | 66.73 | 0.31% | 3,401 |
| Aug 8, 2024 | 65.86 | 66.58 | 65.86 | 66.52 | 66.52 | 1.18% | 2,242 |
| Aug 7, 2024 | 66.45 | 66.77 | 65.71 | 65.74 | 65.74 | -0.61% | 5,489 |
| Aug 6, 2024 | 66.70 | 66.70 | 66.15 | 66.15 | 66.15 | 0.26% | 973 |
| Aug 5, 2024 | 65.93 | 66.47 | 65.25 | 65.98 | 65.98 | -1.84% | 22,456 |
| Aug 2, 2024 | 67.61 | 67.61 | 67.15 | 67.22 | 67.22 | -1.44% | 2,762 |
| Aug 1, 2024 | 69.12 | 69.12 | 67.80 | 68.20 | 68.20 | -1.89% | 17,842 |
| Jul 31, 2024 | 69.64 | 69.79 | 69.51 | 69.51 | 69.51 | 0.47% | 5,075 |
| Jul 30, 2024 | 68.96 | 69.38 | 68.96 | 69.19 | 69.19 | 1.22% | 3,171 |
| Jul 29, 2024 | 68.35 | 68.35 | 68.35 | 68.35 | 68.35 | -0.23% | 479 |
| Jul 26, 2024 | 68.18 | 68.51 | 68.18 | 68.51 | 68.51 | 2.56% | 2,050 |
| Jul 25, 2024 | 65.96 | 67.57 | 65.96 | 66.80 | 66.80 | -1.16% | 1,592 |
| Jul 24, 2024 | 68.07 | 68.18 | 67.58 | 67.58 | 67.58 | -0.93% | 3,206 |
| Jul 23, 2024 | 68.50 | 68.50 | 68.21 | 68.21 | 68.21 | -1.27% | 2,147 |
| Jul 22, 2024 | 68.33 | 69.09 | 68.33 | 69.09 | 69.09 | 0.68% | 1,533 |
| Jul 19, 2024 | 68.50 | 68.62 | 68.50 | 68.62 | 68.62 | -0.44% | 2,356 |
| Jul 18, 2024 | 69.54 | 69.61 | 68.65 | 68.93 | 68.93 | -0.22% | 3,925 |
| Jul 17, 2024 | 70.13 | 70.13 | 69.04 | 69.08 | 69.08 | -1.80% | 4,098 |
| Jul 16, 2024 | 69.06 | 70.37 | 69.06 | 70.34 | 70.34 | 1.83% | 6,968 |
| Jul 15, 2024 | 69.34 | 69.34 | 69.07 | 69.08 | 69.08 | 0.01% | 1,323 |
| Jul 12, 2024 | 69.24 | 69.33 | 68.89 | 69.07 | 69.07 | 0.49% | 7,642 |
| Jul 11, 2024 | 68.70 | 68.87 | 68.70 | 68.74 | 68.74 | 1.54% | 1,694 |
| Jul 10, 2024 | 67.21 | 67.70 | 67.16 | 67.70 | 67.70 | 1.38% | 4,955 |
| Jul 9, 2024 | 66.72 | 66.83 | 66.52 | 66.78 | 66.78 | -0.03% | 4,195 |
| Jul 8, 2024 | 66.89 | 67.04 | 66.64 | 66.80 | 66.80 | 0.37% | 5,295 |
| Jul 5, 2024 | 66.10 | 66.77 | 66.04 | 66.55 | 66.55 | 0.92% | 4,442 |
| Jul 3, 2024 | 65.70 | 65.96 | 65.65 | 65.94 | 65.94 | 1.60% | 5,302 |
| Jul 2, 2024 | 64.46 | 64.94 | 64.46 | 64.90 | 64.90 | 0.43% | 14,692 |