iShares MSCI Ireland ETF (EIRL)
NYSEARCA: EIRL · Real-Time Price · USD
65.73
-0.12 (-0.19%)
May 30, 2025, 4:00 PM - Market closed
EIRL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 65.62 | 65.80 | 65.33 | 65.73 | 65.73 | -0.19% | 2,611 |
| May 29, 2025 | 65.75 | 65.85 | 65.60 | 65.85 | 65.85 | 0.90% | 3,693 |
| May 28, 2025 | 65.38 | 65.42 | 65.26 | 65.26 | 65.26 | -0.18% | 1,850 |
| May 27, 2025 | 64.87 | 65.58 | 64.87 | 65.38 | 65.38 | 1.81% | 2,293 |
| May 23, 2025 | 63.95 | 64.22 | 63.95 | 64.21 | 64.21 | 0.19% | 2,017 |
| May 22, 2025 | 63.85 | 64.32 | 63.85 | 64.09 | 64.09 | -0.05% | 3,781 |
| May 21, 2025 | 65.08 | 65.09 | 64.06 | 64.12 | 64.12 | -1.09% | 3,058 |
| May 20, 2025 | 64.56 | 64.83 | 64.56 | 64.83 | 64.83 | 1.42% | 1,771 |
| May 19, 2025 | 63.62 | 63.92 | 63.58 | 63.92 | 63.92 | 1.38% | 5,169 |
| May 16, 2025 | 63.08 | 63.13 | 62.95 | 63.05 | 63.05 | 0.28% | 4,784 |
| May 15, 2025 | 63.07 | 63.07 | 62.74 | 62.88 | 62.88 | 0.01% | 1,572 |
| May 14, 2025 | 63.18 | 63.18 | 62.87 | 62.87 | 62.87 | -0.20% | 1,293 |
| May 13, 2025 | 63.14 | 63.14 | 62.85 | 63.00 | 63.00 | 0.17% | 4,109 |
| May 12, 2025 | 64.03 | 64.03 | 62.55 | 62.89 | 62.89 | 0.30% | 1,521 |
| May 9, 2025 | 63.47 | 63.47 | 62.69 | 62.70 | 62.70 | 0.27% | 1,254 |
| May 8, 2025 | 63.29 | 63.29 | 62.50 | 62.54 | 62.54 | -0.08% | 2,766 |
| May 7, 2025 | 62.50 | 62.81 | 62.38 | 62.59 | 62.59 | 1.09% | 29,433 |
| May 6, 2025 | 61.75 | 62.45 | 61.75 | 61.92 | 61.92 | -0.86% | 1,131 |
| May 5, 2025 | 62.54 | 62.76 | 62.45 | 62.45 | 62.45 | 0.14% | 2,188 |
| May 2, 2025 | 62.56 | 62.56 | 62.37 | 62.37 | 62.37 | 1.25% | 1,324 |
| May 1, 2025 | 61.43 | 61.60 | 61.38 | 61.60 | 61.60 | -0.12% | 5,983 |
| Apr 30, 2025 | 61.52 | 61.67 | 61.36 | 61.67 | 61.67 | 0.60% | 4,779 |
| Apr 29, 2025 | 60.97 | 61.30 | 60.97 | 61.30 | 61.30 | 1.20% | 879 |
| Apr 28, 2025 | 60.25 | 60.58 | 60.25 | 60.58 | 60.58 | 0.42% | 1,802 |
| Apr 25, 2025 | 60.18 | 60.32 | 60.10 | 60.32 | 60.32 | 0.32% | 1,503 |
| Apr 24, 2025 | 60.01 | 60.13 | 60.01 | 60.13 | 60.13 | 1.25% | 1,276 |
| Apr 23, 2025 | 60.34 | 60.34 | 59.39 | 59.39 | 59.39 | 1.03% | 3,744 |
| Apr 22, 2025 | 58.32 | 58.92 | 58.32 | 58.78 | 58.78 | 0.96% | 3,826 |
| Apr 21, 2025 | 58.39 | 58.99 | 57.66 | 58.22 | 58.22 | -0.77% | 7,072 |
| Apr 17, 2025 | 58.97 | 58.97 | 58.45 | 58.67 | 58.67 | 0.15% | 2,993 |
| Apr 16, 2025 | 59.06 | 59.40 | 58.56 | 58.58 | 58.58 | -0.48% | 5,016 |
| Apr 15, 2025 | 57.83 | 59.04 | 57.83 | 58.86 | 58.86 | 0.85% | 2,606 |
| Apr 14, 2025 | 57.96 | 58.38 | 57.93 | 58.36 | 58.36 | 1.73% | 2,879 |
| Apr 11, 2025 | 56.65 | 57.37 | 56.65 | 57.37 | 57.37 | 2.79% | 1,139 |
| Apr 10, 2025 | 55.85 | 55.85 | 55.76 | 55.82 | 55.82 | -3.24% | 1,845 |
| Apr 9, 2025 | 57.36 | 57.69 | 57.04 | 57.69 | 57.69 | 7.80% | 3,246 |
| Apr 8, 2025 | 56.06 | 56.07 | 53.51 | 53.52 | 53.52 | -1.99% | 2,294 |
| Apr 7, 2025 | 54.39 | 55.59 | 54.18 | 54.60 | 54.60 | -2.69% | 6,304 |
| Apr 4, 2025 | 57.74 | 57.77 | 56.11 | 56.11 | 56.11 | -6.19% | 16,964 |
| Apr 3, 2025 | 60.24 | 60.28 | 59.77 | 59.81 | 59.81 | -0.24% | 9,299 |
| Apr 2, 2025 | 59.95 | 59.98 | 59.79 | 59.96 | 59.96 | 0.85% | 1,790 |
| Apr 1, 2025 | 59.91 | 59.97 | 59.18 | 59.45 | 59.45 | 0.56% | 24,915 |
| Mar 31, 2025 | 59.37 | 59.63 | 59.04 | 59.12 | 59.12 | -1.80% | 64,008 |
| Mar 28, 2025 | 60.69 | 60.69 | 60.06 | 60.20 | 60.20 | -0.58% | 2,300 |
| Mar 27, 2025 | 60.21 | 60.56 | 60.17 | 60.56 | 60.56 | 0.83% | 2,034 |
| Mar 26, 2025 | 60.21 | 60.34 | 59.97 | 60.06 | 60.06 | -0.88% | 3,069 |
| Mar 25, 2025 | 61.21 | 61.21 | 60.59 | 60.59 | 60.59 | -0.88% | 2,299 |
| Mar 24, 2025 | 61.20 | 61.20 | 60.90 | 61.13 | 61.13 | -0.65% | 4,258 |
| Mar 21, 2025 | 61.04 | 61.53 | 60.98 | 61.53 | 61.53 | -0.16% | 1,746 |
| Mar 20, 2025 | 61.36 | 61.71 | 61.36 | 61.63 | 61.63 | -1.33% | 2,263 |