iShares MSCI Ireland ETF (EIRL)
NYSEARCA: EIRL · Real-Time Price · USD
67.08
+0.55 (0.82%)
At close: Sep 5, 2025, 4:00 PM
67.08
0.00 (0.00%)
After-hours: Sep 5, 2025, 6:30 PM EDT
EIRL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 67.07 | 67.10 | 67.06 | 67.10 | - | 0.86% | 1,207 |
| Sep 4, 2025 | 66.43 | 66.53 | 66.17 | 66.53 | 66.53 | -0.34% | 2,881 |
| Sep 3, 2025 | 65.96 | 66.76 | 65.96 | 66.76 | 66.76 | 0.53% | 1,178 |
| Sep 2, 2025 | 66.32 | 66.50 | 66.16 | 66.41 | 66.41 | -1.39% | 2,616 |
| Aug 29, 2025 | 67.32 | 67.34 | 67.32 | 67.34 | 67.34 | 0.06% | 645 |
| Aug 28, 2025 | 67.27 | 67.39 | 67.27 | 67.30 | 67.30 | 0.32% | 1,290 |
| Aug 27, 2025 | 66.80 | 67.14 | 66.80 | 67.09 | 67.09 | -1.29% | 1,095 |
| Aug 26, 2025 | 67.93 | 67.96 | 67.93 | 67.96 | 67.96 | -0.58% | 1,017 |
| Aug 25, 2025 | 68.73 | 68.73 | 68.36 | 68.36 | 68.36 | -1.01% | 3,367 |
| Aug 22, 2025 | 69.17 | 69.18 | 68.99 | 69.06 | 69.06 | 1.55% | 2,017 |
| Aug 21, 2025 | 68.09 | 68.09 | 68.00 | 68.00 | 68.00 | -0.68% | 1,715 |
| Aug 20, 2025 | 68.41 | 68.47 | 68.41 | 68.47 | 68.47 | -0.33% | 1,150 |
| Aug 19, 2025 | 68.66 | 68.80 | 68.50 | 68.69 | 68.69 | 0.42% | 2,314 |
| Aug 18, 2025 | 68.41 | 68.41 | 68.32 | 68.40 | 68.40 | -0.20% | 1,044 |
| Aug 15, 2025 | 68.73 | 68.82 | 68.54 | 68.54 | 68.54 | 0.09% | 1,227 |
| Aug 14, 2025 | 68.06 | 68.61 | 67.95 | 68.48 | 68.48 | 0.69% | 8,002 |
| Aug 13, 2025 | 67.39 | 68.08 | 67.39 | 68.01 | 68.01 | 1.39% | 5,033 |
| Aug 12, 2025 | 66.95 | 67.08 | 66.89 | 67.08 | 67.08 | 1.56% | 1,880 |
| Aug 11, 2025 | 66.21 | 66.21 | 66.05 | 66.05 | 66.05 | -0.73% | 2,203 |
| Aug 8, 2025 | 66.44 | 66.61 | 66.41 | 66.54 | 66.54 | -0.12% | 10,286 |
| Aug 7, 2025 | 66.54 | 66.62 | 66.48 | 66.62 | 66.62 | 1.08% | 959 |
| Aug 6, 2025 | 65.73 | 65.91 | 65.73 | 65.91 | 65.91 | 0.67% | 896 |
| Aug 5, 2025 | 65.59 | 65.66 | 65.47 | 65.47 | 65.47 | -0.10% | 1,387 |
| Aug 4, 2025 | 65.66 | 65.66 | 65.53 | 65.53 | 65.53 | 0.84% | 901 |
| Aug 1, 2025 | 64.70 | 64.99 | 64.70 | 64.99 | 64.99 | -0.94% | 1,875 |
| Jul 31, 2025 | 65.93 | 66.14 | 65.57 | 65.61 | 65.61 | -1.02% | 2,713 |
| Jul 30, 2025 | 66.52 | 66.74 | 66.14 | 66.28 | 66.28 | -1.84% | 14,907 |
| Jul 29, 2025 | 67.48 | 67.62 | 67.47 | 67.52 | 67.52 | -0.09% | 3,558 |
| Jul 28, 2025 | 67.81 | 67.81 | 67.40 | 67.59 | 67.59 | -1.06% | 1,314 |
| Jul 25, 2025 | 67.83 | 68.31 | 67.83 | 68.31 | 68.31 | -0.27% | 2,507 |
| Jul 24, 2025 | 69.02 | 69.02 | 68.49 | 68.49 | 68.49 | 0.08% | 6,686 |
| Jul 23, 2025 | 67.41 | 68.44 | 67.41 | 68.44 | 68.44 | 1.70% | 12,466 |
| Jul 22, 2025 | 65.96 | 67.30 | 65.96 | 67.30 | 67.30 | 1.58% | 14,848 |
| Jul 21, 2025 | 65.99 | 66.36 | 65.67 | 66.25 | 66.25 | 1.74% | 7,265 |
| Jul 18, 2025 | 65.66 | 65.66 | 65.12 | 65.12 | 65.12 | -1.02% | 4,281 |
| Jul 17, 2025 | 65.48 | 65.80 | 65.48 | 65.79 | 65.79 | 0.23% | 8,004 |
| Jul 16, 2025 | 65.38 | 65.64 | 65.20 | 65.64 | 65.64 | 0.14% | 9,693 |
| Jul 15, 2025 | 66.36 | 66.36 | 65.55 | 65.55 | 65.55 | -1.10% | 14,136 |
| Jul 14, 2025 | 66.17 | 66.28 | 66.15 | 66.28 | 66.28 | -0.68% | 26,959 |
| Jul 11, 2025 | 66.74 | 66.92 | 66.70 | 66.73 | 66.73 | -1.00% | 3,807 |
| Jul 10, 2025 | 67.21 | 67.45 | 67.21 | 67.41 | 67.41 | -0.11% | 1,892 |
| Jul 9, 2025 | 67.46 | 67.48 | 67.39 | 67.48 | 67.48 | 0.28% | 901 |
| Jul 8, 2025 | 66.97 | 67.51 | 66.97 | 67.30 | 67.30 | 0.50% | 1,171 |
| Jul 7, 2025 | 66.93 | 67.09 | 66.78 | 66.96 | 66.96 | -0.46% | 4,482 |
| Jul 3, 2025 | 67.32 | 67.32 | 67.27 | 67.27 | 67.27 | 0.19% | 877 |
| Jul 2, 2025 | 66.46 | 67.15 | 66.46 | 67.15 | 67.15 | -0.22% | 9,228 |
| Jul 1, 2025 | 66.78 | 67.31 | 66.78 | 67.29 | 67.29 | 0.31% | 3,234 |
| Jun 30, 2025 | 66.85 | 67.08 | 66.52 | 67.08 | 67.08 | 0.28% | 3,087 |
| Jun 27, 2025 | 67.00 | 67.00 | 66.74 | 66.90 | 66.90 | 0.48% | 2,998 |
| Jun 26, 2025 | 66.62 | 66.62 | 66.31 | 66.58 | 66.58 | 1.40% | 2,719 |