iShares MSCI Ireland ETF (EIRL)
NYSEARCA: EIRL · Real-Time Price · USD
72.45
+0.50 (0.69%)
Nov 28, 2025, 4:00 PM EST - Market closed
EIRL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 26, 2025 | 71.51 | 72.10 | 71.50 | 71.95 | 71.95 | 0.74% | 1,215 |
| Nov 25, 2025 | 70.41 | 71.51 | 70.41 | 71.42 | 71.42 | 2.58% | 13,537 |
| Nov 24, 2025 | 69.46 | 69.63 | 69.22 | 69.63 | 69.63 | 1.00% | 3,990 |
| Nov 21, 2025 | 67.92 | 68.94 | 67.92 | 68.94 | 68.94 | 2.98% | 5,348 |
| Nov 20, 2025 | 68.00 | 68.00 | 66.95 | 66.95 | 66.95 | -1.82% | 3,262 |
| Nov 19, 2025 | 68.43 | 68.48 | 67.99 | 68.19 | 68.19 | 0.53% | 2,549 |
| Nov 18, 2025 | 67.78 | 68.08 | 67.43 | 67.83 | 67.83 | -1.48% | 3,873 |
| Nov 17, 2025 | 69.20 | 69.20 | 68.51 | 68.85 | 68.85 | -1.53% | 9,798 |
| Nov 14, 2025 | 69.91 | 69.95 | 69.91 | 69.92 | 69.92 | -1.03% | 1,677 |
| Nov 13, 2025 | 70.66 | 71.03 | 70.60 | 70.65 | 70.64 | -0.52% | 1,742 |
| Nov 12, 2025 | 70.81 | 71.04 | 70.81 | 71.01 | 71.01 | 0.45% | 1,601 |
| Nov 11, 2025 | 70.53 | 70.84 | 70.42 | 70.70 | 70.70 | 1.32% | 1,606 |
| Nov 10, 2025 | 69.18 | 69.88 | 69.18 | 69.78 | 69.78 | 2.19% | 19,038 |
| Nov 7, 2025 | 68.34 | 68.66 | 68.28 | 68.28 | 68.28 | -0.71% | 14,814 |
| Nov 6, 2025 | 68.50 | 68.96 | 68.50 | 68.77 | 68.77 | -0.43% | 2,187 |
| Nov 5, 2025 | 68.60 | 69.07 | 68.57 | 69.07 | 69.07 | 0.82% | 1,054 |
| Nov 4, 2025 | 68.44 | 68.80 | 68.44 | 68.50 | 68.50 | 0.09% | 1,733 |
| Nov 3, 2025 | 68.61 | 68.61 | 68.32 | 68.44 | 68.44 | 0.26% | 5,829 |
| Oct 31, 2025 | 67.69 | 68.28 | 67.69 | 68.26 | 68.26 | 0.43% | 1,769 |
| Oct 30, 2025 | 67.99 | 68.30 | 67.89 | 67.97 | 67.97 | -0.12% | 1,690 |
| Oct 29, 2025 | 68.22 | 68.46 | 67.83 | 68.05 | 68.05 | -0.48% | 2,722 |
| Oct 28, 2025 | 68.35 | 68.53 | 68.35 | 68.38 | 68.38 | -0.36% | 1,251 |
| Oct 27, 2025 | 68.69 | 68.72 | 68.43 | 68.62 | 68.62 | 0.42% | 2,540 |
| Oct 24, 2025 | 68.19 | 68.34 | 68.19 | 68.33 | 68.33 | 0.70% | 1,008 |
| Oct 23, 2025 | 67.99 | 67.99 | 67.73 | 67.86 | 67.86 | 0.09% | 2,345 |
| Oct 22, 2025 | 67.93 | 67.93 | 67.80 | 67.80 | 67.79 | 0.82% | 760 |
| Oct 21, 2025 | 67.37 | 67.40 | 67.12 | 67.24 | 67.24 | -0.33% | 2,585 |
| Oct 20, 2025 | 67.26 | 67.47 | 67.26 | 67.46 | 67.46 | 0.42% | 1,212 |
| Oct 17, 2025 | 66.98 | 67.24 | 66.86 | 67.18 | 67.18 | -0.91% | 3,943 |
| Oct 16, 2025 | 67.20 | 67.94 | 67.20 | 67.80 | 67.80 | 1.28% | 7,192 |
| Oct 15, 2025 | 66.92 | 67.07 | 66.75 | 66.94 | 66.94 | -0.70% | 3,722 |
| Oct 14, 2025 | 66.26 | 67.60 | 66.26 | 67.41 | 67.41 | 0.51% | 3,336 |
| Oct 13, 2025 | 66.42 | 67.08 | 66.41 | 67.07 | 67.06 | 0.91% | 2,184 |
| Oct 10, 2025 | 66.72 | 66.84 | 66.46 | 66.46 | 66.46 | -1.00% | 3,335 |
| Oct 9, 2025 | 67.81 | 67.81 | 66.96 | 67.13 | 67.13 | -1.01% | 3,048 |
| Oct 8, 2025 | 67.71 | 67.82 | 67.54 | 67.82 | 67.82 | 0.32% | 2,552 |
| Oct 7, 2025 | 67.78 | 67.99 | 67.60 | 67.60 | 67.60 | -0.52% | 1,508 |
| Oct 6, 2025 | 68.02 | 68.08 | 67.93 | 67.95 | 67.95 | -0.70% | 2,197 |
| Oct 3, 2025 | 68.39 | 68.45 | 68.31 | 68.43 | 68.43 | 0.52% | 1,292 |
| Oct 2, 2025 | 67.97 | 68.09 | 67.79 | 68.08 | 68.08 | -0.13% | 2,118 |
| Oct 1, 2025 | 68.00 | 68.18 | 67.92 | 68.17 | 68.17 | 1.04% | 4,234 |
| Sep 30, 2025 | 67.00 | 67.54 | 67.00 | 67.47 | 67.47 | 1.12% | 8,524 |
| Sep 29, 2025 | 66.78 | 66.86 | 66.59 | 66.73 | 66.73 | -0.08% | 3,842 |
| Sep 26, 2025 | 66.67 | 66.86 | 66.50 | 66.78 | 66.78 | 0.67% | 24,607 |
| Sep 25, 2025 | 66.40 | 66.40 | 66.18 | 66.34 | 66.34 | -0.51% | 4,099 |
| Sep 24, 2025 | 66.88 | 66.89 | 66.65 | 66.68 | 66.68 | 0.05% | 1,589 |
| Sep 23, 2025 | 66.55 | 66.94 | 66.55 | 66.65 | 66.65 | 1.09% | 2,764 |
| Sep 22, 2025 | 65.95 | 66.07 | 65.73 | 65.93 | 65.93 | -0.69% | 26,707 |
| Sep 19, 2025 | 66.36 | 66.39 | 66.36 | 66.39 | 66.39 | -0.82% | 877 |
| Sep 18, 2025 | 66.77 | 66.99 | 66.50 | 66.94 | 66.94 | -0.31% | 1,913 |