iShares MSCI Ireland ETF (EIRL)
NYSEARCA: EIRL · Real-Time Price · USD
67.60
0.00 (0.00%)
Oct 7, 2025, 4:00 PM EDT - Market open
EIRL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 17, 2025 | 67.28 | 67.28 | 67.04 | 67.15 | 67.15 | -0.17% | 1,419 |
| Sep 16, 2025 | 67.56 | 67.56 | 67.15 | 67.26 | 67.26 | -0.21% | 1,947 |
| Sep 15, 2025 | 67.35 | 67.49 | 67.29 | 67.40 | 67.40 | 0.31% | 3,746 |
| Sep 12, 2025 | 67.87 | 67.87 | 67.07 | 67.19 | 67.19 | -0.65% | 2,167 |
| Sep 11, 2025 | 67.20 | 67.74 | 67.20 | 67.64 | 67.64 | 0.97% | 3,385 |
| Sep 10, 2025 | 67.14 | 67.22 | 66.92 | 66.99 | 66.99 | -0.49% | 2,198 |
| Sep 9, 2025 | 67.28 | 67.49 | 67.12 | 67.32 | 67.32 | -0.02% | 2,488 |
| Sep 8, 2025 | 67.33 | 67.33 | 67.33 | 67.33 | 67.33 | 0.38% | 357 |
| Sep 5, 2025 | 67.07 | 67.10 | 67.06 | 67.08 | 67.08 | 0.82% | 1,210 |
| 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 |