iShares MSCI Ireland ETF (EIRL)
NYSEARCA: EIRL · Real-Time Price · USD
74.45
+0.94 (1.28%)
Feb 26, 2026, 11:32 AM EST - Market open
EIRL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 25, 2026 | 73.15 | 73.51 | 73.15 | 73.51 | 73.51 | 0.48% | 5,505 |
| Feb 24, 2026 | 72.72 | 73.26 | 72.72 | 73.15 | 73.15 | 0.06% | 8,404 |
| Feb 23, 2026 | 74.03 | 74.03 | 73.01 | 73.11 | 73.11 | -0.74% | 5,889 |
| Feb 20, 2026 | 73.19 | 73.78 | 73.19 | 73.66 | 73.65 | 1.38% | 4,636 |
| Feb 19, 2026 | 72.63 | 72.79 | 72.00 | 72.65 | 72.65 | -0.34% | 7,629 |
| Feb 18, 2026 | 72.98 | 73.22 | 72.79 | 72.90 | 72.90 | 0.21% | 3,656 |
| Feb 17, 2026 | 72.42 | 72.87 | 72.11 | 72.75 | 72.75 | 0.20% | 54,684 |
| Feb 13, 2026 | 72.93 | 72.93 | 72.24 | 72.60 | 72.60 | -0.94% | 13,601 |
| Feb 12, 2026 | 73.99 | 74.12 | 73.29 | 73.29 | 73.29 | -2.33% | 4,859 |
| Feb 11, 2026 | 75.40 | 75.40 | 74.88 | 75.03 | 75.03 | -0.73% | 3,022 |
| Feb 10, 2026 | 76.11 | 76.11 | 75.59 | 75.59 | 75.59 | -1.52% | 6,567 |
| Feb 9, 2026 | 76.06 | 76.90 | 75.86 | 76.75 | 76.75 | 1.63% | 22,689 |
| Feb 6, 2026 | 74.95 | 75.60 | 74.88 | 75.52 | 75.52 | 1.80% | 10,558 |
| Feb 5, 2026 | 76.02 | 76.02 | 74.18 | 74.18 | 74.18 | -3.79% | 5,571 |
| Feb 4, 2026 | 77.20 | 77.20 | 76.97 | 77.11 | 77.11 | 1.14% | 7,164 |
| Feb 3, 2026 | 75.62 | 76.24 | 75.37 | 76.24 | 76.24 | 0.69% | 32,432 |
| Feb 2, 2026 | 75.45 | 76.32 | 75.45 | 75.72 | 75.72 | 0.45% | 18,609 |
| Jan 30, 2026 | 75.89 | 75.89 | 75.09 | 75.38 | 75.38 | -0.41% | 4,673 |
| Jan 29, 2026 | 75.23 | 75.90 | 74.73 | 75.69 | 75.69 | 0.47% | 5,662 |
| Jan 28, 2026 | 75.34 | 75.52 | 74.92 | 75.34 | 75.34 | -0.36% | 4,570 |
| Jan 27, 2026 | 75.11 | 75.78 | 74.92 | 75.62 | 75.62 | 1.70% | 8,932 |
| Jan 26, 2026 | 74.35 | 74.60 | 74.19 | 74.35 | 74.35 | 0.23% | 9,574 |
| Jan 23, 2026 | 73.75 | 74.18 | 73.41 | 74.18 | 74.18 | -0.86% | 4,673 |
| Jan 22, 2026 | 74.18 | 74.83 | 74.18 | 74.82 | 74.82 | 1.29% | 5,315 |
| Jan 21, 2026 | 73.15 | 73.94 | 73.15 | 73.86 | 73.86 | 1.17% | 6,257 |
| Jan 20, 2026 | 73.47 | 73.47 | 73.00 | 73.01 | 73.01 | -1.14% | 4,456 |
| Jan 16, 2026 | 73.83 | 73.85 | 73.60 | 73.85 | 73.85 | 0.50% | 5,868 |
| Jan 15, 2026 | 73.45 | 73.79 | 73.33 | 73.48 | 73.48 | 0.16% | 3,052 |
| Jan 14, 2026 | 73.53 | 73.53 | 73.21 | 73.36 | 73.36 | -0.08% | 3,462 |
| Jan 13, 2026 | 73.68 | 73.68 | 73.28 | 73.42 | 73.42 | -0.56% | 2,850 |
| Jan 12, 2026 | 73.93 | 74.03 | 73.66 | 73.83 | 73.83 | -0.06% | 7,782 |
| Jan 9, 2026 | 74.21 | 74.21 | 73.57 | 73.88 | 73.88 | -0.08% | 1,816 |
| Jan 8, 2026 | 73.57 | 74.00 | 73.50 | 73.93 | 73.93 | 0.27% | 5,696 |
| Jan 7, 2026 | 73.84 | 74.03 | 73.52 | 73.73 | 73.73 | -0.79% | 15,911 |
| Jan 6, 2026 | 73.97 | 74.32 | 73.97 | 74.32 | 74.32 | -0.20% | 7,586 |
| Jan 5, 2026 | 73.99 | 74.52 | 73.67 | 74.47 | 74.47 | 0.48% | 7,455 |
| Jan 2, 2026 | 73.58 | 74.28 | 73.52 | 74.11 | 74.11 | 0.81% | 9,300 |
| Dec 31, 2025 | 73.48 | 73.65 | 73.17 | 73.51 | 73.51 | -0.21% | 3,382 |
| Dec 30, 2025 | 73.71 | 73.94 | 73.67 | 73.67 | 73.67 | 0.17% | 4,949 |
| Dec 29, 2025 | 74.03 | 74.03 | 73.54 | 73.54 | 73.54 | -0.60% | 7,330 |
| Dec 26, 2025 | 74.22 | 74.47 | 73.85 | 73.99 | 73.99 | -0.46% | 7,210 |
| Dec 24, 2025 | 74.02 | 74.33 | 73.80 | 74.33 | 74.33 | -0.02% | 2,511 |
| Dec 23, 2025 | 74.00 | 74.37 | 73.40 | 74.34 | 74.34 | 0.29% | 8,502 |
| Dec 22, 2025 | 73.77 | 74.16 | 73.25 | 74.13 | 74.13 | 0.39% | 6,974 |
| Dec 19, 2025 | 73.81 | 74.14 | 73.68 | 73.84 | 73.84 | 0.18% | 2,261 |
| Dec 18, 2025 | 73.55 | 73.77 | 73.55 | 73.71 | 73.71 | 0.48% | 2,009 |
| Dec 17, 2025 | 73.21 | 73.48 | 73.21 | 73.35 | 73.35 | -0.43% | 1,863 |
| Dec 16, 2025 | 73.57 | 73.88 | 73.57 | 73.67 | 73.67 | -1.03% | 2,301 |
| Dec 15, 2025 | 74.61 | 74.64 | 74.30 | 74.43 | 73.69 | 0.77% | 3,652 |
| Dec 12, 2025 | 73.90 | 74.02 | 73.85 | 73.86 | 73.12 | -0.59% | 3,784 |