iShares MSCI Ireland ETF (EIRL)
NYSEARCA: EIRL · Real-Time Price · USD
60.20
-0.35 (-0.58%)
Mar 28, 2025, 3:41 PM EDT - Market closed
EIRL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 19, 2025 | 62.03 | 62.49 | 62.03 | 62.45 | 62.45 | 0.34% | 5,183 |
| Mar 18, 2025 | 62.18 | 62.39 | 61.97 | 62.24 | 62.24 | -0.17% | 3,348 |
| Mar 17, 2025 | 61.70 | 62.48 | 61.70 | 62.35 | 62.35 | 1.02% | 8,169 |
| Mar 14, 2025 | 60.83 | 61.72 | 60.83 | 61.72 | 61.72 | 2.18% | 2,315 |
| Mar 13, 2025 | 60.40 | 60.54 | 60.40 | 60.40 | 60.40 | -1.76% | 3,061 |
| Mar 12, 2025 | 61.41 | 61.53 | 61.25 | 61.49 | 61.49 | -0.15% | 3,701 |
| Mar 11, 2025 | 61.33 | 61.85 | 61.12 | 61.58 | 61.58 | -1.00% | 2,404 |
| Mar 10, 2025 | 62.28 | 62.53 | 61.88 | 62.20 | 62.20 | -1.77% | 2,646 |
| Mar 7, 2025 | 62.46 | 63.32 | 62.46 | 63.32 | 63.32 | 2.12% | 2,699 |
| Mar 6, 2025 | 62.37 | 62.74 | 62.01 | 62.01 | 62.01 | -0.34% | 5,709 |
| Mar 5, 2025 | 61.63 | 62.23 | 61.49 | 62.22 | 62.22 | 2.57% | 5,155 |
| Mar 4, 2025 | 60.12 | 60.98 | 59.55 | 60.66 | 60.66 | -0.08% | 2,975 |
| Mar 3, 2025 | 61.20 | 61.22 | 60.54 | 60.70 | 60.70 | 0.25% | 2,987 |
| Feb 28, 2025 | 60.43 | 60.55 | 60.00 | 60.55 | 60.55 | 0.82% | 3,772 |
| Feb 27, 2025 | 60.59 | 60.59 | 60.02 | 60.06 | 60.06 | -1.19% | 2,533 |
| Feb 26, 2025 | 61.26 | 61.26 | 60.61 | 60.79 | 60.79 | -0.90% | 4,695 |
| Feb 25, 2025 | 61.34 | 61.42 | 61.20 | 61.34 | 61.34 | 0.94% | 3,096 |
| Feb 24, 2025 | 60.65 | 61.05 | 60.65 | 60.77 | 60.77 | 0.69% | 3,887 |
| Feb 21, 2025 | 60.79 | 61.02 | 60.35 | 60.36 | 60.36 | 0.53% | 5,408 |
| Feb 20, 2025 | 59.98 | 60.04 | 59.67 | 60.04 | 60.04 | 1.19% | 2,960 |
| Feb 19, 2025 | 59.28 | 59.45 | 59.22 | 59.33 | 59.33 | -0.83% | 3,565 |
| Feb 18, 2025 | 59.94 | 60.03 | 59.70 | 59.82 | 59.82 | 0.22% | 9,715 |
| Feb 14, 2025 | 60.09 | 60.10 | 59.69 | 59.69 | 59.69 | 0.09% | 1,255 |
| Feb 13, 2025 | 59.77 | 59.77 | 59.42 | 59.64 | 59.64 | -0.27% | 3,442 |
| Feb 12, 2025 | 59.11 | 59.85 | 59.11 | 59.80 | 59.80 | 0.65% | 2,257 |
| Feb 11, 2025 | 59.26 | 59.54 | 59.17 | 59.41 | 59.41 | 0.38% | 5,922 |
| Feb 10, 2025 | 59.13 | 59.38 | 59.09 | 59.19 | 59.19 | - | 15,292 |
| Feb 7, 2025 | 60.15 | 60.15 | 59.16 | 59.19 | 59.19 | -1.45% | 3,405 |
| Feb 6, 2025 | 60.25 | 60.26 | 59.85 | 60.06 | 60.06 | 0.04% | 2,877 |
| Feb 5, 2025 | 59.65 | 60.04 | 59.50 | 60.03 | 60.03 | 0.62% | 1,688 |
| Feb 4, 2025 | 59.79 | 59.79 | 59.54 | 59.66 | 59.66 | 1.01% | 1,605 |
| Feb 3, 2025 | 59.23 | 59.39 | 58.56 | 59.07 | 59.07 | -1.31% | 1,605 |
| Jan 31, 2025 | 60.55 | 60.55 | 59.83 | 59.85 | 59.85 | -1.22% | 11,369 |
| Jan 30, 2025 | 60.40 | 60.62 | 60.40 | 60.59 | 60.59 | 1.14% | 1,466 |
| Jan 29, 2025 | 59.83 | 60.19 | 59.83 | 59.91 | 59.91 | -0.70% | 2,191 |
| Jan 28, 2025 | 60.00 | 60.33 | 60.00 | 60.33 | 60.33 | 1.02% | 1,691 |
| Jan 27, 2025 | 59.93 | 60.00 | 59.72 | 59.72 | 59.72 | 0.48% | 51,569 |
| Jan 24, 2025 | 59.34 | 59.54 | 59.34 | 59.44 | 59.44 | 0.40% | 2,505 |
| Jan 23, 2025 | 58.90 | 59.20 | 58.90 | 59.20 | 59.20 | 1.03% | 6,728 |
| Jan 22, 2025 | 58.67 | 58.67 | 58.60 | 58.60 | 58.60 | -0.45% | 774 |
| Jan 21, 2025 | 58.26 | 58.86 | 58.26 | 58.86 | 58.86 | 3.04% | 1,635 |
| Jan 17, 2025 | 57.18 | 57.18 | 56.90 | 57.12 | 57.12 | 0.21% | 2,358 |
| Jan 16, 2025 | 56.75 | 57.00 | 56.55 | 57.00 | 57.00 | 0.18% | 21,370 |